股票概览
43.54
-1.16%
-0.51
44.05
开盘价
44.36
最高价
43.49
最低价
181,258
成交量
数据更新至: 2025-02-28
技术指标
44.38
MA5 (5日均线)
44.82
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 | 44.05 | 44.36 | 43.49 | 43.54 | -1.16% | 181,258 | 794,987,628 |
| 2025-02-27 | 44.3 | 44.39 | 43.51 | 44.05 | -0.45% | 183,047 | 803,788,735 |
| 2025-02-26 | 44.44 | 44.67 | 43.93 | 44.25 | -1.01% | 208,396 | 920,350,707 |
| 2025-02-25 | 45.08 | 45.28 | 44.25 | 44.7 | -1.46% | 206,516 | 923,195,967 |
| 2025-02-24 | 45.86 | 45.98 | 45.13 | 45.36 | -1.18% | 127,401 | 579,689,586 |
| 2025-02-21 | 45.3 | 46.23 | 45 | 45.9 | +1.08% | 229,123 | 1,045,068,539 |
| 2025-02-20 | 44.88 | 45.69 | 44.43 | 45.41 | +1.09% | 166,990 | 754,858,503 |
| 2025-02-19 | 44.61 | 44.98 | 44.39 | 44.92 | +0.67% | 133,143 | 596,619,822 |
| 2025-02-18 | 45.4 | 45.46 | 44.25 | 44.62 | -1.72% | 175,604 | 787,985,238 |
| 2025-02-17 | 46.32 | 46.5 | 45.1 | 45.4 | -1.97% | 252,544 | 1,151,435,875 |
| 2025-02-14 | 47 | 47.2 | 46.14 | 46.31 | -1.93% | 178,199 | 827,328,837 |
| 2025-02-13 | 47.22 | 48.02 | 47.06 | 47.22 | 0% | 169,420 | 806,201,214 |
| 2025-02-12 | 47.03 | 47.27 | 46.57 | 47.22 | +0.04% | 120,933 | 567,407,346 |
| 2025-02-11 | 48.01 | 48.01 | 47.11 | 47.2 | -2.03% | 115,568 | 549,179,485 |
| 2025-02-10 | 47.94 | 48.28 | 47.6 | 48.18 | +0.5% | 135,312 | 650,092,136 |
| 2025-02-07 | 47.65 | 48.35 | 47.44 | 47.94 | -0.02% | 169,085 | 809,955,949 |
| 2025-02-06 | 46.55 | 48.48 | 46.12 | 47.95 | +2.92% | 187,986 | 889,470,935 |
| 2025-02-05 | 46.8 | 46.97 | 45.8 | 46.59 | +0.06% | 116,208 | 537,903,806 |
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：