股票概览
44.73
-7.83%
-3.8
45.78
开盘价
46.8
最高价
44.59
最低价
132,632
成交量
数据更新至: 2025-02-28
技术指标
48.18
MA5 (5日均线)
48.82
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 45.78 | 46.8 | 44.59 | 44.73 | -7.83% | 132,632 | 608,792,428 |
| 2025-02-27 | 50.08 | 51.2 | 48.3 | 48.53 | -4.73% | 169,866 | 835,665,990 |
| 2025-02-26 | 47.94 | 52.49 | 47.08 | 50.94 | +6.21% | 239,839 | 1,182,578,173 |
| 2025-02-25 | 47.3 | 49 | 47.28 | 47.96 | -1.6% | 104,516 | 502,595,425 |
| 2025-02-24 | 49.15 | 49.19 | 47.91 | 48.74 | -3.1% | 157,160 | 762,336,227 |
| 2025-02-21 | 49.02 | 50.87 | 48.69 | 50.3 | +1.13% | 207,150 | 1,037,502,318 |
| 2025-02-20 | 49.98 | 50.88 | 49.16 | 49.74 | +0.89% | 171,234 | 855,846,856 |
| 2025-02-19 | 47.6 | 49.3 | 47.3 | 49.3 | +2.32% | 132,350 | 641,209,907 |
| 2025-02-18 | 49.39 | 50.24 | 48.08 | 48.18 | -3.27% | 141,995 | 697,583,406 |
| 2025-02-17 | 47.12 | 50.4 | 47.12 | 49.81 | +4.89% | 185,224 | 911,633,565 |
| 2025-02-14 | 48.3 | 49.33 | 47.01 | 47.49 | -0.29% | 113,817 | 545,282,801 |
| 2025-02-13 | 49.55 | 49.6 | 47.58 | 47.63 | -4.74% | 152,678 | 741,734,558 |
| 2025-02-12 | 49.01 | 50.01 | 48.85 | 50 | -0.04% | 141,460 | 700,371,683 |
| 2025-02-11 | 48.63 | 51.82 | 48.52 | 50.02 | +3.16% | 200,641 | 1,009,620,024 |
| 2025-02-10 | 48 | 48.63 | 47.48 | 48.49 | +0.94% | 149,078 | 715,672,338 |
| 2025-02-07 | 45.88 | 48.63 | 45.7 | 48.04 | +5.05% | 203,736 | 969,937,454 |
| 2025-02-06 | 45.12 | 46.14 | 44.6 | 45.73 | +3.16% | 175,668 | 797,564,457 |
| 2025-02-05 | 46.81 | 48.88 | 44.3 | 44.33 | -14.75% | 237,985 | 1,080,742,086 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：