股票概览
42.48
-4.24%
-1.88
44
开盘价
44.45
最高价
42.41
最低价
147,660
成交量
数据更新至: 2025-02-28
技术指标
43.74
MA5 (5日均线)
43.07
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 | 44.45 | 42.41 | 42.48 | -4.24% | 147,660 | 639,880,371 |
| 2025-02-27 | 44.4 | 45.55 | 43.09 | 44.36 | -0.76% | 152,757 | 675,034,993 |
| 2025-02-26 | 43.6 | 45.03 | 43.01 | 44.7 | +3.64% | 166,732 | 738,243,525 |
| 2025-02-25 | 42.17 | 44.1 | 42.14 | 43.13 | -2% | 134,106 | 578,934,929 |
| 2025-02-24 | 44.43 | 45.09 | 43.38 | 44.01 | -0.56% | 144,687 | 639,399,228 |
| 2025-02-21 | 43.78 | 45.86 | 43.55 | 44.26 | +1.63% | 212,449 | 948,252,099 |
| 2025-02-20 | 42.88 | 44.5 | 42.1 | 43.55 | +1.28% | 180,882 | 781,153,240 |
| 2025-02-19 | 40 | 43.3 | 39.61 | 43 | +8.29% | 209,838 | 879,615,513 |
| 2025-02-18 | 41.08 | 42.22 | 39.52 | 39.71 | -4.27% | 135,816 | 553,429,701 |
| 2025-02-17 | 40.7 | 41.76 | 40.4 | 41.48 | +2.02% | 154,304 | 635,451,094 |
| 2025-02-14 | 39.4 | 40.77 | 38.99 | 40.66 | +2.57% | 130,742 | 523,723,430 |
| 2025-02-13 | 40.94 | 40.94 | 39.6 | 39.64 | -2.89% | 122,320 | 489,730,126 |
| 2025-02-12 | 38.77 | 41.48 | 38.67 | 40.82 | +5.04% | 190,242 | 760,606,621 |
| 2025-02-11 | 39.45 | 39.52 | 38.65 | 38.86 | -1.84% | 93,583 | 364,871,088 |
| 2025-02-10 | 38.69 | 40.57 | 38.42 | 39.59 | +3.07% | 150,579 | 597,150,566 |
| 2025-02-07 | 38.61 | 39.62 | 37.81 | 38.41 | -0.6% | 144,531 | 560,325,017 |
| 2025-02-06 | 37.01 | 39.46 | 36.76 | 38.64 | +3.7% | 142,673 | 546,180,521 |
| 2025-02-05 | 36.74 | 37.6 | 36.6 | 37.26 | +5.88% | 130,444 | 483,986,726 |
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：