股票概览
41.62
-5.37%
-2.36
43.83
开盘价
44.69
最高价
41.23
最低价
21,105
成交量
数据更新至: 2025-02-28
技术指标
44.17
MA5 (5日均线)
43.62
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 | 43.83 | 44.69 | 41.23 | 41.62 | -5.37% | 21,105 | 89,597,411 |
| 2025-02-27 | 45.05 | 45.35 | 43.21 | 43.98 | -3.15% | 24,894 | 109,643,129 |
| 2025-02-26 | 44.73 | 46.29 | 44.55 | 45.41 | +1.52% | 26,569 | 120,803,044 |
| 2025-02-25 | 44.46 | 46.5 | 43.82 | 44.73 | -0.82% | 40,087 | 180,348,809 |
| 2025-02-24 | 46 | 47.5 | 44.42 | 45.1 | -3.18% | 38,913 | 177,790,935 |
| 2025-02-21 | 43.81 | 47.84 | 43.49 | 46.58 | +6.37% | 59,264 | 274,962,148 |
| 2025-02-20 | 45.84 | 46.26 | 43.58 | 43.79 | -2.1% | 62,650 | 279,135,289 |
| 2025-02-19 | 40.13 | 44.73 | 39.5 | 44.73 | +10.01% | 54,808 | 231,408,684 |
| 2025-02-18 | 39.88 | 41.33 | 39.22 | 40.66 | +2.73% | 47,652 | 192,887,500 |
| 2025-02-17 | 38.33 | 39.91 | 37.85 | 39.58 | +3.34% | 26,913 | 104,889,656 |
| 2025-02-14 | 38.29 | 39.29 | 38 | 38.3 | +0.26% | 9,950 | 38,382,888 |
| 2025-02-13 | 39.36 | 39.54 | 38.19 | 38.2 | -2.95% | 11,040 | 42,662,538 |
| 2025-02-12 | 39.19 | 39.4 | 38.85 | 39.36 | +0.13% | 10,658 | 41,753,399 |
| 2025-02-11 | 39.5 | 39.5 | 38.2 | 39.31 | -0.83% | 17,388 | 67,621,915 |
| 2025-02-10 | 39.03 | 40.75 | 38.7 | 39.64 | +1.56% | 29,981 | 118,278,418 |
| 2025-02-07 | 37.88 | 39.88 | 37.88 | 39.03 | +3.58% | 32,761 | 127,691,544 |
| 2025-02-06 | 36.74 | 37.88 | 36.41 | 37.68 | +2.75% | 16,406 | 61,326,476 |
| 2025-02-05 | 36.27 | 37.08 | 36.27 | 36.67 | +1.1% | 7,456 | 27,419,905 |
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：