股票概览
47.6
+0.85%
+0.4
47.1
开盘价
48.2
最高价
46.96
最低价
139,866
成交量
数据更新至: 2025-02-28
技术指标
46.89
MA5 (5日均线)
47.25
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 | 47.1 | 48.2 | 46.96 | 47.6 | +0.85% | 139,866 | 668,658,318 |
| 2025-02-27 | 47.27 | 47.3 | 46.63 | 47.2 | +0.04% | 95,390 | 448,605,766 |
| 2025-02-26 | 46.43 | 47.46 | 46.43 | 47.18 | +1.62% | 112,971 | 531,734,327 |
| 2025-02-25 | 45.65 | 47.66 | 45.59 | 46.43 | +0.89% | 178,426 | 836,835,959 |
| 2025-02-24 | 45.95 | 46.5 | 45.48 | 46.02 | +0.57% | 122,614 | 563,979,288 |
| 2025-02-21 | 46.14 | 46.48 | 45.22 | 45.76 | -0.82% | 185,236 | 847,231,924 |
| 2025-02-20 | 48.31 | 48.48 | 45.86 | 46.14 | -4.83% | 289,700 | 1,351,595,539 |
| 2025-02-19 | 48.41 | 49.09 | 48 | 48.48 | +0.23% | 89,370 | 434,336,181 |
| 2025-02-18 | 49.4 | 49.78 | 48.19 | 48.37 | -1.93% | 115,174 | 563,744,914 |
| 2025-02-17 | 50.68 | 50.68 | 49.12 | 49.32 | -2.72% | 131,961 | 653,713,675 |
| 2025-02-14 | 48.57 | 51.38 | 48.56 | 50.7 | +4.13% | 176,078 | 889,120,220 |
| 2025-02-13 | 49.3 | 49.69 | 48.56 | 48.69 | -1.08% | 106,013 | 519,476,690 |
| 2025-02-12 | 49.5 | 49.88 | 49.01 | 49.22 | -0.97% | 97,103 | 478,839,563 |
| 2025-02-11 | 49.86 | 49.98 | 48.3 | 49.7 | -0.32% | 123,484 | 606,576,739 |
| 2025-02-10 | 52.25 | 52.55 | 49.8 | 49.86 | -4.65% | 188,337 | 948,141,458 |
| 2025-02-07 | 51.53 | 53.35 | 51.36 | 52.29 | +1.24% | 104,727 | 550,867,683 |
| 2025-02-06 | 51.16 | 51.67 | 50.09 | 51.65 | +0.49% | 79,946 | 408,210,321 |
| 2025-02-05 | 52.3 | 52.8 | 51.2 | 51.4 | -2.47% | 97,063 | 501,248,480 |
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：