股票概览
41.52
-6.06%
-2.68
43.86
开盘价
44.2
最高价
41.2
最低价
36,878
成交量
数据更新至: 2025-02-28
技术指标
45.19
MA5 (5日均线)
45.96
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 | 43.86 | 44.2 | 41.2 | 41.52 | -6.06% | 36,878 | 156,294,718 |
| 2025-02-27 | 45.91 | 46.25 | 43 | 44.2 | -4% | 45,465 | 202,978,507 |
| 2025-02-26 | 46.58 | 47.04 | 45.64 | 46.04 | -0.56% | 36,283 | 167,089,120 |
| 2025-02-25 | 46.1 | 47.5 | 46.1 | 46.3 | -3.3% | 40,934 | 190,344,174 |
| 2025-02-24 | 47.3 | 49.28 | 46 | 47.88 | -0.87% | 71,990 | 338,878,893 |
| 2025-02-21 | 45.31 | 49.27 | 45.31 | 48.3 | +5.87% | 88,925 | 425,801,040 |
| 2025-02-20 | 45.33 | 45.92 | 44.49 | 45.62 | +0.35% | 44,601 | 202,158,954 |
| 2025-02-19 | 44.25 | 45.7 | 44.06 | 45.46 | +1.02% | 50,742 | 228,702,678 |
| 2025-02-18 | 49 | 49 | 44.66 | 45 | -8.67% | 71,410 | 331,134,010 |
| 2025-02-17 | 50.86 | 51.89 | 48.88 | 49.27 | -3.15% | 81,186 | 406,173,032 |
| 2025-02-14 | 48.66 | 52.55 | 47.47 | 50.87 | +2.01% | 120,954 | 603,864,165 |
| 2025-02-13 | 45.54 | 50.89 | 44.61 | 49.87 | +9.53% | 121,266 | 570,549,963 |
| 2025-02-12 | 44.9 | 45.88 | 44.5 | 45.53 | +1.27% | 60,974 | 276,473,517 |
| 2025-02-11 | 45 | 45.68 | 44.57 | 44.96 | -2.43% | 73,487 | 330,806,920 |
| 2025-02-10 | 43.49 | 46.83 | 43.08 | 46.08 | +7.04% | 106,847 | 485,489,503 |
| 2025-02-07 | 42.97 | 43.76 | 42 | 43.05 | +0.26% | 68,637 | 295,639,522 |
| 2025-02-06 | 41.6 | 42.95 | 41.2 | 42.94 | +3.32% | 54,946 | 231,923,009 |
| 2025-02-05 | 40.76 | 42.2 | 40.71 | 41.56 | -1.87% | 56,524 | 234,572,799 |
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：