股票概览
46.95
-1.96%
-0.94
47.99
开盘价
49.91
最高价
46.59
最低价
41,361
成交量
数据更新至: 2025-02-28
技术指标
46.45
MA5 (5日均线)
45.60
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 | 47.99 | 49.91 | 46.59 | 46.95 | -1.96% | 41,361 | 198,403,850 |
| 2025-02-27 | 46.95 | 48.78 | 46.65 | 47.89 | +2% | 41,442 | 199,321,363 |
| 2025-02-26 | 44.2 | 47.02 | 44.16 | 46.95 | +6.22% | 39,615 | 181,836,313 |
| 2025-02-25 | 45.85 | 46.15 | 43.88 | 44.2 | -4.43% | 37,868 | 169,658,604 |
| 2025-02-24 | 46.98 | 47.59 | 46.1 | 46.25 | -1.43% | 27,252 | 127,033,948 |
| 2025-02-21 | 45.15 | 47.5 | 45.1 | 46.92 | +3.76% | 39,867 | 186,040,370 |
| 2025-02-20 | 44.13 | 45.55 | 43.73 | 45.22 | +2.52% | 41,400 | 184,691,355 |
| 2025-02-19 | 42.8 | 44.78 | 42.28 | 44.11 | +1.92% | 37,894 | 167,104,314 |
| 2025-02-18 | 44.03 | 44.1 | 42.88 | 43.28 | -2.04% | 35,783 | 155,085,794 |
| 2025-02-17 | 42.29 | 44.24 | 41.33 | 44.18 | +4.25% | 46,304 | 199,391,286 |
| 2025-02-14 | 42.88 | 43.52 | 41.9 | 42.38 | -1.14% | 40,938 | 174,272,276 |
| 2025-02-13 | 41.4 | 44.21 | 41.39 | 42.87 | +2.51% | 63,256 | 272,418,481 |
| 2025-02-12 | 41.09 | 41.84 | 40.74 | 41.82 | +1.21% | 22,111 | 91,252,075 |
| 2025-02-11 | 42.45 | 42.77 | 40.8 | 41.32 | -2.5% | 27,845 | 114,641,236 |
| 2025-02-10 | 41.5 | 42.78 | 41.01 | 42.38 | +1.15% | 29,614 | 124,601,692 |
| 2025-02-07 | 40.31 | 42.44 | 39.8 | 41.9 | +3.94% | 37,848 | 157,325,674 |
| 2025-02-06 | 40.45 | 41.01 | 39.75 | 40.31 | 0% | 32,703 | 131,786,121 |
| 2025-02-05 | 42.54 | 42.99 | 40.2 | 40.31 | -5.33% | 37,113 | 151,394,154 |
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：