股票概览
48.36
-2.38%
-1.18
49.33
开盘价
49.88
最高价
48.08
最低价
25,294
成交量
数据更新至: 2025-02-28
技术指标
48.70
MA5 (5日均线)
47.60
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 | 49.33 | 49.88 | 48.08 | 48.36 | -2.38% | 25,294 | 123,576,398 |
| 2025-02-27 | 48.95 | 49.88 | 48.69 | 49.54 | +0.88% | 23,848 | 117,299,929 |
| 2025-02-26 | 49.56 | 49.88 | 48.56 | 49.11 | +1.63% | 27,796 | 136,869,194 |
| 2025-02-25 | 47.5 | 49.13 | 47.47 | 48.32 | +0.33% | 22,283 | 107,600,105 |
| 2025-02-24 | 48.3 | 48.58 | 47.73 | 48.16 | +0.08% | 19,192 | 92,355,944 |
| 2025-02-21 | 47.08 | 48.29 | 46.38 | 48.12 | +2.62% | 25,634 | 121,814,173 |
| 2025-02-20 | 46.44 | 47.1 | 46.28 | 46.89 | +0.9% | 17,113 | 80,048,118 |
| 2025-02-19 | 45.02 | 46.5 | 45.02 | 46.47 | +2.9% | 20,303 | 93,618,448 |
| 2025-02-18 | 46.02 | 46.78 | 45.05 | 45.16 | -1.53% | 17,539 | 80,676,881 |
| 2025-02-17 | 46.14 | 46.3 | 45.6 | 45.86 | -0.61% | 15,077 | 69,213,518 |
| 2025-02-14 | 45.7 | 46.26 | 45.5 | 46.14 | +0.85% | 13,679 | 62,777,269 |
| 2025-02-13 | 46.52 | 46.8 | 45.75 | 45.75 | -1.95% | 15,261 | 70,384,901 |
| 2025-02-12 | 45.4 | 46.67 | 44.99 | 46.66 | +2.82% | 20,570 | 94,239,757 |
| 2025-02-11 | 46.29 | 46.6 | 45 | 45.38 | -1.94% | 20,223 | 91,885,410 |
| 2025-02-10 | 46.75 | 46.8 | 46.08 | 46.28 | -0.04% | 20,860 | 96,627,522 |
| 2025-02-07 | 45.9 | 47.11 | 45.75 | 46.3 | +1.05% | 16,204 | 75,286,532 |
| 2025-02-06 | 44.04 | 45.85 | 44 | 45.82 | +3.76% | 15,025 | 68,007,745 |
| 2025-02-05 | 44.53 | 44.85 | 43.94 | 44.16 | +0.59% | 10,497 | 46,672,126 |
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：