股票概览
43.3
-4.71%
-2.14
45.13
开盘价
45.44
最高价
43.21
最低价
18,812
成交量
数据更新至: 2025-02-28
技术指标
44.96
MA5 (5日均线)
44.19
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 | 45.13 | 45.44 | 43.21 | 43.3 | -4.71% | 18,812 | 83,336,819 |
| 2025-02-27 | 45.86 | 46.29 | 44.6 | 45.44 | -0.89% | 20,218 | 91,911,453 |
| 2025-02-26 | 45.8 | 46.18 | 45.2 | 45.85 | -0.3% | 27,724 | 126,661,218 |
| 2025-02-25 | 43.6 | 47.31 | 43.33 | 45.99 | +3.96% | 47,741 | 219,151,914 |
| 2025-02-24 | 44.56 | 44.88 | 43.81 | 44.24 | -0.65% | 18,263 | 80,819,869 |
| 2025-02-21 | 44.2 | 44.67 | 43.51 | 44.53 | +1.27% | 25,904 | 114,652,746 |
| 2025-02-20 | 43.26 | 44.3 | 43.26 | 43.97 | +0.8% | 19,983 | 87,829,917 |
| 2025-02-19 | 41.53 | 43.93 | 41.31 | 43.62 | +3.78% | 28,425 | 123,063,150 |
| 2025-02-18 | 42.88 | 43.65 | 41.8 | 42.03 | -2.1% | 19,611 | 84,155,606 |
| 2025-02-17 | 42.45 | 43.29 | 42.43 | 42.93 | +1.25% | 10,168 | 43,565,710 |
| 2025-02-14 | 42.7 | 42.79 | 42.18 | 42.4 | -0.63% | 10,352 | 43,916,070 |
| 2025-02-13 | 43.13 | 43.56 | 42.62 | 42.67 | -2.02% | 13,520 | 58,080,427 |
| 2025-02-12 | 43.1 | 43.7 | 43 | 43.55 | +0.93% | 17,089 | 74,024,146 |
| 2025-02-11 | 43.33 | 44.23 | 43.1 | 43.15 | -1.3% | 15,879 | 68,843,233 |
| 2025-02-10 | 43.1 | 44.2 | 43.01 | 43.72 | +1.32% | 22,844 | 99,450,909 |
| 2025-02-07 | 42.99 | 43.59 | 42.48 | 43.15 | +0.37% | 21,384 | 92,263,518 |
| 2025-02-06 | 41.51 | 43.17 | 41.51 | 42.99 | +2.55% | 18,342 | 78,276,973 |
| 2025-02-05 | 41.88 | 42.18 | 41.36 | 41.92 | +1.5% | 10,629 | 44,431,852 |
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：