股票概览
39.83
-10.89%
-4.87
43.68
开盘价
44.6
最高价
39.59
最低价
48,785
成交量
数据更新至: 2025-02-28
技术指标
44.60
MA5 (5日均线)
41.86
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 | 43.68 | 44.6 | 39.59 | 39.83 | -10.89% | 48,785 | 203,018,073 |
| 2025-02-27 | 45.89 | 46.66 | 43.39 | 44.7 | -3.83% | 51,229 | 229,197,983 |
| 2025-02-26 | 46 | 48.5 | 45.55 | 46.48 | -1.11% | 62,039 | 293,002,499 |
| 2025-02-25 | 44.16 | 50.84 | 43.65 | 47 | +4.44% | 73,058 | 343,764,727 |
| 2025-02-24 | 43 | 49.33 | 41.1 | 45 | +9.46% | 104,010 | 475,367,098 |
| 2025-02-21 | 39.9 | 42.25 | 37.01 | 41.11 | +2.88% | 61,602 | 240,415,767 |
| 2025-02-20 | 40.2 | 40.82 | 39.2 | 39.96 | -0.62% | 29,485 | 118,294,300 |
| 2025-02-19 | 35.81 | 40.5 | 35.81 | 40.21 | +11.11% | 36,170 | 139,951,342 |
| 2025-02-18 | 37.76 | 38.54 | 35.8 | 36.19 | -4.96% | 19,472 | 71,644,612 |
| 2025-02-17 | 37.21 | 38.6 | 36.51 | 38.08 | +2.34% | 17,509 | 66,193,027 |
| 2025-02-14 | 36.1 | 38.2 | 35.5 | 37.21 | +3.19% | 25,685 | 95,721,636 |
| 2025-02-13 | 37.51 | 38.72 | 35.93 | 36.06 | -4.65% | 24,202 | 89,348,079 |
| 2025-02-12 | 38 | 38.26 | 36.17 | 37.82 | -1.46% | 25,105 | 93,163,256 |
| 2025-02-11 | 38.58 | 39.02 | 37.3 | 38.38 | -1.69% | 25,887 | 98,631,072 |
| 2025-02-10 | 36.61 | 41.01 | 35.26 | 39.04 | +7.85% | 48,084 | 184,309,817 |
| 2025-02-07 | 36.4 | 36.9 | 35.5 | 36.2 | -1.52% | 29,859 | 108,137,324 |
| 2025-02-06 | 32.15 | 36.91 | 32.15 | 36.76 | +12.76% | 36,135 | 126,944,753 |
| 2025-02-05 | 32.48 | 33.49 | 32 | 32.6 | +1.81% | 18,176 | 59,716,694 |
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：