股票概览
45.89
-1.52%
-0.71
46.6
开盘价
49.39
最高价
45.6
最低价
88,432
成交量
数据更新至: 2025-02-28
技术指标
45.33
MA5 (5日均线)
43.71
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 | 46.6 | 49.39 | 45.6 | 45.89 | -1.52% | 88,432 | 418,059,752 |
| 2025-02-27 | 45.19 | 48.6 | 45.19 | 46.6 | +3.19% | 74,062 | 346,580,264 |
| 2025-02-26 | 44.14 | 45.41 | 43.92 | 45.16 | +2.64% | 39,439 | 176,838,935 |
| 2025-02-25 | 44.11 | 44.88 | 43.95 | 44 | -2.18% | 36,819 | 163,349,281 |
| 2025-02-24 | 43.73 | 45 | 43.3 | 44.98 | +2.86% | 51,391 | 228,311,086 |
| 2025-02-21 | 42.38 | 44.15 | 42.31 | 43.73 | +3.45% | 51,848 | 225,315,688 |
| 2025-02-20 | 42.44 | 42.49 | 41.78 | 42.27 | +0.5% | 33,056 | 139,604,340 |
| 2025-02-19 | 41.18 | 42.24 | 40.81 | 42.06 | +1.74% | 34,554 | 144,460,576 |
| 2025-02-18 | 41.04 | 42.5 | 41.01 | 41.34 | +0.73% | 43,728 | 182,812,056 |
| 2025-02-17 | 42.4 | 42.45 | 40.57 | 41.04 | -0.63% | 32,803 | 135,663,488 |
| 2025-02-14 | 40.48 | 42.31 | 40.4 | 41.3 | +1.72% | 33,797 | 140,402,377 |
| 2025-02-13 | 40.77 | 41.66 | 40.41 | 40.6 | -0.42% | 34,532 | 141,722,201 |
| 2025-02-12 | 40.18 | 41.3 | 39.92 | 40.77 | +1.47% | 28,774 | 117,051,944 |
| 2025-02-11 | 40.65 | 40.7 | 39.88 | 40.18 | -0.99% | 18,361 | 73,673,894 |
| 2025-02-10 | 40.55 | 41.18 | 40.22 | 40.58 | 0% | 27,704 | 112,767,932 |
| 2025-02-07 | 40.55 | 40.59 | 39.8 | 40.58 | +0.69% | 44,233 | 177,742,845 |
| 2025-02-06 | 39.01 | 40.58 | 38.62 | 40.3 | +4.05% | 31,823 | 126,961,969 |
| 2025-02-05 | 39.53 | 39.86 | 38.58 | 38.73 | -2.05% | 22,401 | 87,414,459 |
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：