股票概览
47.86
-2.53%
-1.24
48.98
开盘价
48.98
最高价
47.69
最低价
9,242
成交量
数据更新至: 2025-02-28
技术指标
48.68
MA5 (5日均线)
48.57
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 | 48.98 | 48.98 | 47.69 | 47.86 | -2.53% | 9,242 | 44,574,472 |
| 2025-02-27 | 49.4 | 49.4 | 48.25 | 49.1 | -0.41% | 7,379 | 35,964,502 |
| 2025-02-26 | 48.35 | 50.26 | 48.35 | 49.3 | +1.96% | 16,815 | 82,908,967 |
| 2025-02-25 | 48.16 | 49.66 | 48.01 | 48.35 | -0.92% | 11,266 | 54,967,417 |
| 2025-02-24 | 49.2 | 49.5 | 48.15 | 48.8 | -0.57% | 11,743 | 57,403,848 |
| 2025-02-21 | 50.56 | 50.6 | 48.8 | 49.08 | -1.25% | 20,347 | 100,717,265 |
| 2025-02-20 | 48.34 | 50.69 | 47.5 | 49.7 | +2.54% | 17,894 | 88,494,796 |
| 2025-02-19 | 47.55 | 48.8 | 47.09 | 48.47 | +2.34% | 16,389 | 78,995,884 |
| 2025-02-18 | 48 | 49.42 | 46.45 | 47.36 | -0.71% | 14,759 | 70,863,533 |
| 2025-02-17 | 46.17 | 47.89 | 45.51 | 47.7 | +2.29% | 12,308 | 57,749,775 |
| 2025-02-14 | 46.28 | 47.55 | 45.7 | 46.63 | +0.65% | 13,773 | 63,829,795 |
| 2025-02-13 | 47.77 | 47.77 | 46.2 | 46.33 | -2.85% | 11,383 | 53,261,077 |
| 2025-02-12 | 47.11 | 47.8 | 46.25 | 47.69 | +0.46% | 10,928 | 51,550,539 |
| 2025-02-11 | 47.9 | 48 | 46.19 | 47.47 | -0.08% | 11,040 | 51,975,758 |
| 2025-02-10 | 47.8 | 47.8 | 46.77 | 47.51 | -1.02% | 7,603 | 35,889,521 |
| 2025-02-07 | 46.79 | 48.7 | 46.38 | 48 | +2.59% | 14,764 | 70,209,656 |
| 2025-02-06 | 45.92 | 46.88 | 45.5 | 46.79 | +1.89% | 8,203 | 37,897,242 |
| 2025-02-05 | 46.93 | 47.19 | 44.8 | 45.92 | +0.39% | 8,830 | 40,629,403 |
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：