股票概览
42.58
-5.84%
-2.64
45.1
开盘价
45.6
最高价
42.35
最低价
56,399
成交量
数据更新至: 2025-02-28
技术指标
45.02
MA5 (5日均线)
45.43
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 | 45.1 | 45.6 | 42.35 | 42.58 | -5.84% | 56,399 | 245,250,054 |
| 2025-02-27 | 46.1 | 46.58 | 44.51 | 45.22 | -1.7% | 46,909 | 212,977,239 |
| 2025-02-26 | 45.65 | 46.14 | 45.16 | 46 | +1.01% | 42,797 | 195,776,165 |
| 2025-02-25 | 45.2 | 46.2 | 45 | 45.54 | -0.44% | 39,598 | 180,499,239 |
| 2025-02-24 | 46.29 | 46.59 | 45.2 | 45.74 | -2.08% | 41,379 | 189,609,150 |
| 2025-02-21 | 47 | 47.2 | 45.93 | 46.71 | +0.06% | 54,757 | 255,882,249 |
| 2025-02-20 | 45.9 | 47.12 | 45.33 | 46.68 | +2.08% | 65,885 | 307,135,437 |
| 2025-02-19 | 44.58 | 45.78 | 44.12 | 45.73 | +2.58% | 38,978 | 176,919,908 |
| 2025-02-18 | 45.51 | 46.25 | 44.2 | 44.58 | -2.11% | 45,145 | 205,315,401 |
| 2025-02-17 | 44.6 | 45.84 | 44.01 | 45.54 | +1.79% | 43,525 | 196,861,723 |
| 2025-02-14 | 44.63 | 45.95 | 44.24 | 44.74 | +0.25% | 44,814 | 201,121,654 |
| 2025-02-13 | 45.99 | 46.46 | 44.5 | 44.63 | -2.81% | 43,879 | 199,333,236 |
| 2025-02-12 | 46.39 | 46.39 | 45 | 45.92 | -0.86% | 48,386 | 220,921,946 |
| 2025-02-11 | 46.16 | 48.76 | 46.12 | 46.32 | +0.65% | 86,425 | 407,735,278 |
| 2025-02-10 | 45.5 | 46.38 | 45.12 | 46.02 | +1.14% | 51,614 | 236,018,054 |
| 2025-02-07 | 44.33 | 47.45 | 44.18 | 45.5 | +3.53% | 97,798 | 448,375,536 |
| 2025-02-06 | 42.68 | 43.99 | 42.53 | 43.95 | +3.22% | 47,035 | 203,431,052 |
| 2025-02-05 | 43.22 | 43.39 | 41.95 | 42.58 | -2.98% | 40,813 | 173,638,665 |
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：