股票概览
43.31
-4.24%
-1.92
44.9
开盘价
45.55
最高价
43.2
最低价
78,951
成交量
数据更新至: 2025-02-28
技术指标
44.46
MA5 (5日均线)
44.72
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 | 44.9 | 45.55 | 43.2 | 43.31 | -4.24% | 78,951 | 348,700,483 |
| 2025-02-27 | 44.33 | 45.47 | 44.15 | 45.23 | +1.5% | 87,439 | 393,016,607 |
| 2025-02-26 | 44.14 | 44.88 | 43.79 | 44.56 | +1.16% | 73,011 | 322,896,607 |
| 2025-02-25 | 44.5 | 44.8 | 43.94 | 44.05 | -2.46% | 60,095 | 266,627,514 |
| 2025-02-24 | 46.03 | 46.1 | 44.7 | 45.16 | -1.29% | 71,947 | 324,371,004 |
| 2025-02-21 | 45.93 | 46.19 | 45.04 | 45.75 | -0.54% | 92,400 | 420,885,111 |
| 2025-02-20 | 44.02 | 46.03 | 43.99 | 46 | +4.31% | 150,517 | 684,009,598 |
| 2025-02-19 | 43.5 | 44.24 | 43.16 | 44.1 | +1.1% | 69,456 | 304,189,020 |
| 2025-02-18 | 45.48 | 45.48 | 43.5 | 43.62 | -4.05% | 84,694 | 374,001,889 |
| 2025-02-17 | 44.67 | 46.16 | 44.35 | 45.46 | +2.46% | 140,379 | 637,396,096 |
| 2025-02-14 | 43.6 | 44.78 | 43.48 | 44.37 | +1.65% | 92,242 | 409,275,233 |
| 2025-02-13 | 43.72 | 44.45 | 43.44 | 43.65 | -0.11% | 76,766 | 336,397,582 |
| 2025-02-12 | 43 | 44.3 | 42.82 | 43.7 | +1.7% | 79,694 | 347,437,060 |
| 2025-02-11 | 44.21 | 44.21 | 42.74 | 42.97 | -2.78% | 81,941 | 353,355,983 |
| 2025-02-10 | 43 | 44.31 | 42.7 | 44.2 | +2.67% | 108,471 | 472,066,136 |
| 2025-02-07 | 42.2 | 43.58 | 42.08 | 43.05 | +1.49% | 86,742 | 372,962,320 |
| 2025-02-06 | 41.5 | 42.46 | 40.89 | 42.42 | +2.34% | 56,433 | 235,888,331 |
| 2025-02-05 | 41.22 | 41.57 | 41.08 | 41.45 | +1.07% | 41,471 | 171,543,205 |
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：