股票概览
48.52
-0.1%
-0.05
48.45
开盘价
50.37
最高价
48
最低价
124,886
成交量
数据更新至: 2025-02-28
技术指标
48.36
MA5 (5日均线)
48.47
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 | 48.45 | 50.37 | 48 | 48.52 | -0.1% | 124,886 | 619,041,894 |
| 2025-02-27 | 47.9 | 48.99 | 47.65 | 48.57 | +1.31% | 81,066 | 392,793,633 |
| 2025-02-26 | 47.59 | 48.1 | 47.08 | 47.94 | +0.74% | 49,057 | 233,075,778 |
| 2025-02-25 | 48.59 | 48.64 | 47.56 | 47.59 | -3.27% | 65,761 | 316,121,565 |
| 2025-02-24 | 48.5 | 50.6 | 48.37 | 49.2 | +0.68% | 83,483 | 412,854,996 |
| 2025-02-21 | 48.56 | 49.79 | 48.15 | 48.87 | +0.64% | 71,418 | 349,499,280 |
| 2025-02-20 | 48.15 | 50 | 48.15 | 48.56 | +0.48% | 57,705 | 282,145,552 |
| 2025-02-19 | 47.5 | 49 | 46.88 | 48.33 | +1.55% | 66,567 | 317,829,762 |
| 2025-02-18 | 49.3 | 49.43 | 47.5 | 47.59 | -3.82% | 68,523 | 330,825,908 |
| 2025-02-17 | 49.26 | 49.72 | 48.6 | 49.48 | +0.45% | 64,426 | 317,293,169 |
| 2025-02-14 | 49.3 | 49.88 | 49.08 | 49.26 | -1.97% | 76,284 | 376,092,198 |
| 2025-02-13 | 47.28 | 50.72 | 47.28 | 50.25 | +6.28% | 163,253 | 809,331,799 |
| 2025-02-12 | 46 | 47.29 | 45.93 | 47.28 | +1.9% | 49,885 | 232,289,434 |
| 2025-02-11 | 47.45 | 47.88 | 46.07 | 46.4 | -2.4% | 47,462 | 220,850,548 |
| 2025-02-10 | 47.3 | 47.59 | 46.71 | 47.54 | +0.61% | 47,289 | 223,031,561 |
| 2025-02-07 | 46.3 | 48 | 45.7 | 47.25 | +2.72% | 67,394 | 316,336,707 |
| 2025-02-06 | 44.91 | 46.05 | 44.91 | 46 | +1.32% | 38,672 | 176,816,850 |
| 2025-02-05 | 46.32 | 46.41 | 45.15 | 45.4 | -1.99% | 33,722 | 153,318,111 |
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：