股票概览
42.86
-7.23%
-3.34
45.5
开盘价
45.92
最高价
42.71
最低价
49,105
成交量
数据更新至: 2025-02-28
技术指标
44.87
MA5 (5日均线)
44.46
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 | 45.5 | 45.92 | 42.71 | 42.86 | -7.23% | 49,105 | 216,083,513 |
| 2025-02-27 | 46.53 | 47.57 | 44.7 | 46.2 | -0.32% | 58,832 | 271,559,370 |
| 2025-02-26 | 44.58 | 46.65 | 43.8 | 46.35 | +3.92% | 57,435 | 261,839,005 |
| 2025-02-25 | 44.1 | 45.23 | 43.26 | 44.6 | +0.56% | 39,714 | 176,763,168 |
| 2025-02-24 | 45.46 | 45.68 | 43.93 | 44.35 | -2.42% | 48,284 | 215,986,170 |
| 2025-02-21 | 44.6 | 45.83 | 43.41 | 45.45 | +2.85% | 54,798 | 245,560,037 |
| 2025-02-20 | 44.32 | 44.9 | 43.75 | 44.19 | -0.72% | 33,355 | 147,734,060 |
| 2025-02-19 | 42.73 | 44.7 | 42.12 | 44.51 | +5.03% | 37,251 | 163,414,639 |
| 2025-02-18 | 43.7 | 44.38 | 41.97 | 42.38 | -3.02% | 26,137 | 112,826,605 |
| 2025-02-17 | 43.4 | 44.4 | 43.23 | 43.7 | -0.43% | 27,462 | 120,112,010 |
| 2025-02-14 | 44 | 44.47 | 43.08 | 43.89 | -0.36% | 26,000 | 113,489,878 |
| 2025-02-13 | 45.93 | 45.93 | 44 | 44.05 | -2.82% | 31,695 | 141,539,146 |
| 2025-02-12 | 42.8 | 45.33 | 42.42 | 45.33 | +6.06% | 46,066 | 202,736,726 |
| 2025-02-11 | 43.57 | 43.66 | 42.41 | 42.74 | -2.06% | 23,767 | 101,640,557 |
| 2025-02-10 | 41.95 | 44.2 | 41.95 | 43.64 | +4.15% | 34,787 | 150,249,068 |
| 2025-02-07 | 41.3 | 42.74 | 41.1 | 41.9 | +1.58% | 29,674 | 124,688,940 |
| 2025-02-06 | 39.44 | 41.26 | 39.21 | 41.25 | +4.48% | 23,119 | 94,088,842 |
| 2025-02-05 | 39.13 | 39.98 | 38.5 | 39.48 | +3.13% | 18,001 | 71,002,878 |
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：