股票概览
44.09
-7.12%
-3.38
47.01
开盘价
47.5
最高价
43.87
最低价
285,615
成交量
数据更新至: 2025-02-28
技术指标
46.88
MA5 (5日均线)
46.45
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 | 47.01 | 47.5 | 43.87 | 44.09 | -7.12% | 285,615 | 1,298,444,625 |
| 2025-02-27 | 48.1 | 49.1 | 46.5 | 47.47 | -1.31% | 290,614 | 1,384,705,267 |
| 2025-02-26 | 47.87 | 48.48 | 46.68 | 48.1 | +0.46% | 320,077 | 1,524,383,057 |
| 2025-02-25 | 46.25 | 48.74 | 46.01 | 47.88 | +2.18% | 430,869 | 2,055,785,074 |
| 2025-02-24 | 46.85 | 47.69 | 46.25 | 46.86 | -0.55% | 296,673 | 1,395,710,449 |
| 2025-02-21 | 46.06 | 47.52 | 46.05 | 47.12 | +2.23% | 354,294 | 1,663,304,404 |
| 2025-02-20 | 46.57 | 46.58 | 45.48 | 46.09 | -1.05% | 196,123 | 902,456,598 |
| 2025-02-19 | 44.25 | 46.65 | 44.2 | 46.58 | +5.27% | 360,367 | 1,659,561,025 |
| 2025-02-18 | 46 | 46.4 | 44.1 | 44.25 | -3.99% | 227,280 | 1,029,140,351 |
| 2025-02-17 | 44.99 | 46.77 | 44.96 | 46.09 | +2.63% | 233,610 | 1,072,543,817 |
| 2025-02-14 | 45.8 | 46.06 | 44.61 | 44.91 | -2.5% | 261,509 | 1,178,149,986 |
| 2025-02-13 | 47.69 | 47.7 | 46.02 | 46.06 | -3.56% | 254,939 | 1,189,647,631 |
| 2025-02-12 | 45.39 | 47.8 | 45.1 | 47.76 | +5.43% | 341,898 | 1,591,467,659 |
| 2025-02-11 | 46.18 | 46.18 | 44.76 | 45.3 | -2.03% | 214,073 | 966,712,686 |
| 2025-02-10 | 47 | 47.1 | 45.93 | 46.24 | -1.24% | 263,900 | 1,221,569,826 |
| 2025-02-07 | 46.83 | 47.9 | 46.08 | 46.82 | -0.02% | 350,786 | 1,649,066,917 |
| 2025-02-06 | 44.37 | 46.98 | 44.05 | 46.83 | +5.83% | 294,893 | 1,360,603,733 |
| 2025-02-05 | 45 | 45.29 | 44.22 | 44.25 | +0.05% | 157,926 | 707,692,700 |
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：