股票概览
43
-1.76%
-0.77
44
开盘价
44.37
最高价
42.4
最低价
14,389
成交量
数据更新至: 2025-02-28
技术指标
40.75
MA5 (5日均线)
39.35
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 | 44 | 44.37 | 42.4 | 43 | -1.76% | 14,389 | 62,400,315 |
| 2025-02-27 | 40.99 | 44.44 | 40.99 | 43.77 | +7.89% | 29,980 | 130,095,096 |
| 2025-02-26 | 38.05 | 41.28 | 37.88 | 40.57 | +6.57% | 22,206 | 88,565,235 |
| 2025-02-25 | 38.25 | 38.63 | 37.7 | 38.07 | -0.65% | 5,941 | 22,694,776 |
| 2025-02-24 | 38.41 | 38.69 | 37.8 | 38.32 | -0.93% | 5,809 | 22,252,171 |
| 2025-02-21 | 39 | 39 | 37.98 | 38.68 | +0.34% | 7,549 | 28,940,017 |
| 2025-02-20 | 38.4 | 38.8 | 38.16 | 38.55 | +0.39% | 6,314 | 24,334,667 |
| 2025-02-19 | 36.35 | 38.63 | 36.35 | 38.4 | +5.93% | 9,767 | 37,006,515 |
| 2025-02-18 | 37.91 | 37.91 | 36.18 | 36.25 | -4.38% | 7,264 | 26,811,825 |
| 2025-02-17 | 37.38 | 38.26 | 37.38 | 37.91 | +1.42% | 5,873 | 22,236,892 |
| 2025-02-14 | 38.3 | 38.3 | 37.33 | 37.38 | -2.4% | 8,116 | 30,583,709 |
| 2025-02-13 | 39.1 | 39.15 | 38.18 | 38.3 | -2.17% | 8,445 | 32,479,792 |
| 2025-02-12 | 38.89 | 39.25 | 38.68 | 39.15 | +0.69% | 7,595 | 29,586,674 |
| 2025-02-11 | 39.11 | 39.58 | 38.39 | 38.88 | -0.36% | 8,744 | 34,193,707 |
| 2025-02-10 | 38.79 | 39.21 | 38.22 | 39.02 | +0.62% | 6,807 | 26,467,901 |
| 2025-02-07 | 38.85 | 39.67 | 38.1 | 38.78 | +0.21% | 11,882 | 46,096,930 |
| 2025-02-06 | 38 | 39.33 | 38 | 38.7 | +1.04% | 9,596 | 37,131,549 |
| 2025-02-05 | 39.48 | 39.5 | 37.6 | 38.3 | -0.42% | 6,799 | 26,048,025 |
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：