股票概览
41.4
-7.26%
-3.24
44.58
开盘价
44.75
最高价
41.18
最低价
160,979
成交量
数据更新至: 2025-02-28
技术指标
43.40
MA5 (5日均线)
43.24
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 | 44.58 | 44.75 | 41.18 | 41.4 | -7.26% | 160,979 | 683,597,995 |
| 2025-02-27 | 44.96 | 45.47 | 43.52 | 44.64 | -1.78% | 166,876 | 741,797,754 |
| 2025-02-26 | 42.65 | 45.5 | 42.18 | 45.45 | +6.94% | 235,642 | 1,041,715,165 |
| 2025-02-25 | 42.05 | 43.19 | 41.4 | 42.5 | -1.23% | 154,789 | 654,035,537 |
| 2025-02-24 | 44.48 | 44.48 | 42.13 | 43.03 | -3.37% | 188,850 | 811,451,570 |
| 2025-02-21 | 43.7 | 44.74 | 43.09 | 44.53 | +2.13% | 147,445 | 649,803,699 |
| 2025-02-20 | 43.08 | 44.14 | 42.41 | 43.6 | +1.02% | 172,125 | 745,120,940 |
| 2025-02-19 | 41.37 | 43.3 | 41.08 | 43.16 | +4.48% | 160,959 | 684,852,718 |
| 2025-02-18 | 42.7 | 42.75 | 41.01 | 41.31 | -3.46% | 150,835 | 628,939,044 |
| 2025-02-17 | 43.15 | 43.75 | 41.9 | 42.79 | -0.49% | 172,751 | 740,360,107 |
| 2025-02-14 | 43 | 43.98 | 42.9 | 43 | -0.51% | 132,099 | 573,083,807 |
| 2025-02-13 | 46.05 | 46.07 | 42.97 | 43.22 | -6.04% | 203,895 | 895,128,831 |
| 2025-02-12 | 44.8 | 46.17 | 44.44 | 46 | +1.7% | 174,787 | 795,273,247 |
| 2025-02-11 | 44.72 | 46.2 | 43.72 | 45.23 | +1.12% | 205,996 | 923,648,457 |
| 2025-02-10 | 45 | 46.73 | 44.62 | 44.73 | -1.08% | 274,600 | 1,251,722,942 |
| 2025-02-07 | 43 | 47.5 | 42.58 | 45.22 | +7.9% | 339,487 | 1,526,847,388 |
| 2025-02-06 | 39.63 | 42.98 | 39.36 | 41.91 | +4.78% | 203,551 | 840,925,978 |
| 2025-02-05 | 39.8 | 40.94 | 39.29 | 40 | +2.56% | 145,710 | 583,933,716 |
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：