股票概览
43.07
-0.69%
-0.3
43.72
开盘价
44.6
最高价
43.03
最低价
11,095
成交量
数据更新至: 2025-02-28
技术指标
42.21
MA5 (5日均线)
42.68
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 | 43.72 | 44.6 | 43.03 | 43.07 | -0.69% | 11,095 | 48,628,376 |
| 2025-02-27 | 42.25 | 43.5 | 41.76 | 43.37 | +2.8% | 9,564 | 41,118,742 |
| 2025-02-26 | 40.7 | 42.71 | 40.7 | 42.19 | +3.03% | 7,113 | 29,960,364 |
| 2025-02-25 | 41.28 | 41.49 | 40.4 | 40.95 | -1.23% | 3,939 | 16,143,858 |
| 2025-02-24 | 42.97 | 43 | 41.16 | 41.46 | -3.47% | 5,858 | 24,453,881 |
| 2025-02-21 | 42.94 | 43.98 | 42.22 | 42.95 | 0% | 11,982 | 51,644,049 |
| 2025-02-20 | 43.06 | 45 | 42.77 | 42.95 | -0.37% | 6,324 | 27,726,051 |
| 2025-02-19 | 43.58 | 44.65 | 42.62 | 43.11 | -0.96% | 6,651 | 29,068,008 |
| 2025-02-18 | 42.67 | 45.3 | 42.21 | 43.53 | +0.83% | 11,221 | 49,612,356 |
| 2025-02-17 | 42.62 | 43.98 | 41.1 | 43.17 | +1.29% | 12,260 | 51,819,471 |
| 2025-02-14 | 42 | 43.86 | 41.08 | 42.62 | +2.9% | 9,644 | 41,337,269 |
| 2025-02-13 | 40.78 | 42.47 | 40.78 | 41.42 | +0.68% | 10,973 | 45,878,430 |
| 2025-02-12 | 40.98 | 41.17 | 39.35 | 41.14 | -0.6% | 9,952 | 39,988,264 |
| 2025-02-11 | 41.6 | 42.88 | 39.19 | 41.39 | -1.5% | 21,331 | 87,271,025 |
| 2025-02-10 | 40 | 44.79 | 39.89 | 42.02 | +7.3% | 29,157 | 123,991,853 |
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：