股票概览
41.7
-6.73%
-3.01
44.8
开盘价
44.8
最高价
41.6
最低价
44,924
成交量
数据更新至: 2025-02-28
技术指标
46.14
MA5 (5日均线)
44.43
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 | 44.8 | 44.8 | 41.6 | 41.7 | -6.73% | 44,924 | 191,061,536 |
| 2025-02-27 | 48.6 | 49.17 | 44.34 | 44.71 | -9.26% | 58,537 | 269,027,679 |
| 2025-02-26 | 46.44 | 50.23 | 46.44 | 49.27 | +4.9% | 59,679 | 291,735,866 |
| 2025-02-25 | 46.46 | 48 | 45.3 | 46.97 | -2.23% | 64,873 | 301,938,206 |
| 2025-02-24 | 45.85 | 48.04 | 45.85 | 48.04 | +10.01% | 65,506 | 312,034,259 |
| 2025-02-21 | 43.6 | 44.25 | 42.53 | 43.67 | -1.64% | 40,926 | 177,009,094 |
| 2025-02-20 | 42.55 | 44.88 | 42.55 | 44.4 | +3.14% | 56,250 | 246,955,936 |
| 2025-02-19 | 40.81 | 44.1 | 40.63 | 43.05 | +4.95% | 62,948 | 264,748,928 |
| 2025-02-18 | 42 | 43.46 | 40.5 | 41.02 | -1.09% | 75,792 | 318,686,654 |
| 2025-02-17 | 37.7 | 41.47 | 37.7 | 41.47 | +10% | 39,394 | 160,420,086 |
| 2025-02-14 | 37 | 38.14 | 36.8 | 37.7 | +2.45% | 22,073 | 82,961,183 |
| 2025-02-13 | 37.4 | 38.77 | 36.7 | 36.8 | -1.74% | 33,674 | 126,258,974 |
| 2025-02-12 | 35.56 | 37.84 | 35.28 | 37.45 | +5.29% | 39,488 | 144,584,660 |
| 2025-02-11 | 35.75 | 36 | 35.52 | 35.57 | -0.48% | 12,908 | 46,125,038 |
| 2025-02-10 | 35.81 | 35.81 | 35.11 | 35.74 | +0.25% | 13,812 | 48,908,917 |
| 2025-02-07 | 35.7 | 36.03 | 35.21 | 35.65 | -0.81% | 21,679 | 77,427,991 |
| 2025-02-06 | 34.63 | 36.08 | 34.4 | 35.94 | +3.81% | 16,262 | 57,869,924 |
| 2025-02-05 | 34.88 | 35.07 | 34.5 | 34.62 | +0.2% | 7,286 | 25,346,128 |
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：