股票概览
42.47
-1.8%
-0.78
42.86
开盘价
44.31
最高价
42.31
最低价
9,329
成交量
数据更新至: 2025-02-28
技术指标
43.45
MA5 (5日均线)
43.71
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 | 42.86 | 44.31 | 42.31 | 42.47 | -1.8% | 9,329 | 40,278,181 |
| 2025-02-27 | 43.73 | 43.88 | 42.51 | 43.25 | -1.44% | 8,280 | 35,686,353 |
| 2025-02-26 | 43.56 | 44.38 | 43.53 | 43.88 | +0.05% | 8,829 | 38,769,977 |
| 2025-02-25 | 43.2 | 44.68 | 42.89 | 43.86 | +0.14% | 8,410 | 37,009,947 |
| 2025-02-24 | 45.74 | 45.74 | 43.5 | 43.8 | -4.16% | 13,402 | 59,154,462 |
| 2025-02-21 | 45.35 | 47 | 44.29 | 45.7 | +1.56% | 22,465 | 102,573,472 |
| 2025-02-20 | 43.75 | 45.13 | 43.09 | 45 | +4.09% | 15,702 | 69,386,908 |
| 2025-02-19 | 42.91 | 43.76 | 42.89 | 43.23 | +0.53% | 5,748 | 24,851,747 |
| 2025-02-18 | 43 | 43.5 | 42.35 | 43 | +0.12% | 10,903 | 46,947,334 |
| 2025-02-17 | 43.81 | 44 | 42.1 | 42.95 | -1.36% | 11,677 | 49,852,614 |
| 2025-02-14 | 45.2 | 45.65 | 43.3 | 43.54 | -3.63% | 15,470 | 67,974,185 |
| 2025-02-13 | 46.28 | 46.68 | 45.1 | 45.18 | -2.23% | 10,569 | 48,143,143 |
| 2025-02-12 | 44.98 | 46.89 | 44.54 | 46.21 | +2.69% | 13,619 | 62,941,394 |
| 2025-02-11 | 45.15 | 46 | 44.55 | 45 | 0% | 10,288 | 46,472,386 |
| 2025-02-10 | 43.34 | 45.29 | 43 | 45 | +3.31% | 11,099 | 49,119,511 |
| 2025-02-07 | 42.8 | 45.33 | 42.8 | 43.56 | +1.78% | 14,313 | 63,259,446 |
| 2025-02-06 | 41.76 | 42.91 | 41.49 | 42.8 | +2.05% | 7,021 | 29,697,127 |
| 2025-02-05 | 41.35 | 43.6 | 41.31 | 41.94 | +1.55% | 9,757 | 41,421,100 |
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：