股票概览
41.75
-4.62%
-2.02
43.74
开盘价
43.91
最高价
41.4
最低价
42,915
成交量
数据更新至: 2025-02-28
技术指标
43.65
MA5 (5日均线)
43.79
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 | 43.74 | 43.91 | 41.4 | 41.75 | -4.62% | 42,915 | 182,352,868 |
| 2025-02-27 | 44.77 | 45.4 | 42.7 | 43.77 | -3.8% | 47,853 | 210,032,708 |
| 2025-02-26 | 44 | 46.37 | 43 | 45.5 | +3.74% | 51,328 | 230,437,292 |
| 2025-02-25 | 42.29 | 44.36 | 42 | 43.86 | +1.08% | 44,869 | 194,887,347 |
| 2025-02-24 | 44.75 | 45.4 | 43.15 | 43.39 | -4.83% | 59,440 | 262,711,972 |
| 2025-02-21 | 43.81 | 46.59 | 42.8 | 45.59 | +5% | 72,278 | 324,122,411 |
| 2025-02-20 | 42.81 | 43.88 | 42.21 | 43.42 | +0.53% | 64,939 | 280,065,089 |
| 2025-02-19 | 42.02 | 43.36 | 41 | 43.19 | +0.91% | 78,450 | 334,722,843 |
| 2025-02-18 | 43.16 | 45.75 | 42.5 | 42.8 | -4.14% | 81,987 | 357,216,140 |
| 2025-02-17 | 44.7 | 48.78 | 42.54 | 44.65 | -0.69% | 107,988 | 486,179,372 |
| 2025-02-14 | 40.91 | 45.02 | 40.75 | 44.96 | +9.85% | 121,852 | 530,708,548 |
| 2025-02-13 | 44 | 44 | 40.81 | 40.93 | -4.08% | 99,032 | 410,075,968 |
| 2025-02-12 | 38.55 | 42.67 | 38.04 | 42.67 | +10% | 113,158 | 467,109,976 |
| 2025-02-11 | 37.94 | 39.78 | 37.21 | 38.79 | +1.97% | 80,120 | 308,106,638 |
| 2025-02-10 | 36.98 | 39.87 | 36.14 | 38.04 | +4.22% | 132,160 | 495,381,718 |
| 2025-02-07 | 38.34 | 38.54 | 36.25 | 36.5 | -3.9% | 102,578 | 378,009,935 |
| 2025-02-06 | 34.53 | 37.98 | 33.93 | 37.98 | +9.99% | 101,409 | 371,745,707 |
| 2025-02-05 | 33.81 | 35.86 | 33.45 | 34.53 | +5.6% | 109,233 | 381,471,218 |
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：