股票概览
47.44
-1.52%
-0.73
48.49
开盘价
49.45
最高价
47.3
最低价
77,311
成交量
数据更新至: 2025-02-28
技术指标
47.78
MA5 (5日均线)
47.28
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 | 48.49 | 49.45 | 47.3 | 47.44 | -1.52% | 77,311 | 371,952,317 |
| 2025-02-27 | 48.36 | 48.8 | 47.64 | 48.17 | +0.35% | 41,308 | 199,707,202 |
| 2025-02-26 | 47.86 | 48.5 | 47.3 | 48 | +0.25% | 35,916 | 172,513,755 |
| 2025-02-25 | 46.66 | 48.37 | 46.54 | 47.88 | +0.99% | 42,872 | 204,213,830 |
| 2025-02-24 | 48.03 | 49.63 | 47.4 | 47.41 | -1.02% | 56,799 | 275,236,941 |
| 2025-02-21 | 47.31 | 48.6 | 46.66 | 47.9 | +1.2% | 59,451 | 282,644,138 |
| 2025-02-20 | 45.89 | 48.99 | 45.65 | 47.33 | +3.18% | 66,555 | 315,538,425 |
| 2025-02-19 | 45.97 | 46.26 | 45.11 | 45.87 | -0.28% | 36,402 | 166,599,360 |
| 2025-02-18 | 46.68 | 47.19 | 45.69 | 46 | -1.63% | 51,312 | 237,401,212 |
| 2025-02-17 | 44.05 | 47.2 | 44.02 | 46.76 | +7.97% | 99,351 | 455,874,768 |
| 2025-02-14 | 42 | 44.09 | 41.88 | 43.31 | +2.92% | 39,791 | 171,978,318 |
| 2025-02-13 | 42.7 | 42.86 | 42 | 42.08 | -1.82% | 28,099 | 119,210,153 |
| 2025-02-12 | 43.3 | 43.5 | 42.01 | 42.86 | -1.04% | 31,738 | 135,167,780 |
| 2025-02-11 | 44.03 | 44.08 | 43.2 | 43.31 | -1.19% | 24,449 | 106,329,739 |
| 2025-02-10 | 43.19 | 44.31 | 42.88 | 43.83 | +1.69% | 35,864 | 156,833,951 |
| 2025-02-07 | 42.67 | 43.68 | 42.41 | 43.1 | +1.01% | 32,575 | 140,315,415 |
| 2025-02-06 | 42.5 | 43.06 | 41.92 | 42.67 | +0.16% | 35,221 | 149,977,253 |
| 2025-02-05 | 44.64 | 44.64 | 42.55 | 42.6 | -3.55% | 41,664 | 178,601,329 |
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：