股票概览
40.8
-7.44%
-3.28
43.6
开盘价
43.75
最高价
40.68
最低价
128,276
成交量
数据更新至: 2025-02-28
技术指标
44.45
MA5 (5日均线)
44.94
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 | 43.6 | 43.75 | 40.68 | 40.8 | -7.44% | 128,276 | 536,694,408 |
| 2025-02-27 | 45.55 | 45.9 | 43 | 44.08 | -3.44% | 153,058 | 676,287,220 |
| 2025-02-26 | 46.88 | 47 | 45.32 | 45.65 | -0.98% | 158,520 | 726,955,652 |
| 2025-02-25 | 44.61 | 47.59 | 43.92 | 46.1 | +1.1% | 217,829 | 999,867,943 |
| 2025-02-24 | 47 | 48 | 44.81 | 45.6 | -2.85% | 196,894 | 904,097,102 |
| 2025-02-21 | 47.6 | 48 | 46.47 | 46.94 | +0.54% | 273,554 | 1,290,183,678 |
| 2025-02-20 | 45.16 | 47 | 44.76 | 46.69 | +3.89% | 219,653 | 1,011,282,057 |
| 2025-02-19 | 43.25 | 45.6 | 43.25 | 44.94 | +3.12% | 158,113 | 708,756,875 |
| 2025-02-18 | 44.7 | 45.99 | 43.26 | 43.58 | -3.22% | 203,160 | 909,058,840 |
| 2025-02-17 | 41.9 | 45.09 | 41.71 | 45.03 | +7.52% | 240,370 | 1,063,856,587 |
| 2025-02-14 | 42.04 | 42.8 | 41.71 | 41.88 | -0.99% | 84,814 | 357,622,063 |
| 2025-02-13 | 44 | 44 | 42.3 | 42.3 | -3.42% | 114,544 | 492,744,752 |
| 2025-02-12 | 41.9 | 43.82 | 41.5 | 43.8 | +4.43% | 161,630 | 696,864,920 |
| 2025-02-11 | 42.62 | 42.64 | 41.83 | 41.94 | -1.89% | 72,787 | 306,676,111 |
| 2025-02-10 | 42.87 | 42.98 | 42.12 | 42.75 | +0.56% | 96,187 | 408,365,196 |
| 2025-02-07 | 41.99 | 44.66 | 41.72 | 42.51 | +2.26% | 196,609 | 845,360,643 |
| 2025-02-06 | 39.5 | 41.58 | 39.37 | 41.57 | +4.47% | 116,643 | 478,166,928 |
| 2025-02-05 | 39 | 40.12 | 38 | 39.79 | +3.24% | 69,617 | 273,600,472 |
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：