股票概览
47
-4.72%
-2.33
49.01
开盘价
49.22
最高价
46.78
最低价
118,306
成交量
数据更新至: 2025-02-28
技术指标
49.18
MA5 (5日均线)
48.55
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 | 49.01 | 49.22 | 46.78 | 47 | -4.72% | 118,306 | 565,731,950 |
| 2025-02-27 | 50.2 | 50.27 | 48.52 | 49.33 | -1.73% | 112,822 | 556,585,180 |
| 2025-02-26 | 49.75 | 50.48 | 49.5 | 50.2 | +0.86% | 121,577 | 607,382,152 |
| 2025-02-25 | 48.85 | 51.2 | 48.58 | 49.77 | +0.34% | 155,180 | 772,882,329 |
| 2025-02-24 | 49.7 | 50.2 | 49.11 | 49.6 | -0.2% | 122,318 | 606,942,123 |
| 2025-02-21 | 48.55 | 49.96 | 48.17 | 49.7 | +2.37% | 180,774 | 891,619,103 |
| 2025-02-20 | 48.85 | 49.15 | 48.3 | 48.55 | -0.37% | 99,302 | 483,340,730 |
| 2025-02-19 | 45.75 | 48.96 | 45.6 | 48.73 | +6.37% | 164,996 | 786,037,027 |
| 2025-02-18 | 46.62 | 47.09 | 45.66 | 45.81 | -2.18% | 88,520 | 412,083,267 |
| 2025-02-17 | 46.92 | 47.2 | 46.46 | 46.83 | -0.19% | 81,515 | 381,651,356 |
| 2025-02-14 | 46.96 | 47.18 | 46.47 | 46.92 | +0.11% | 59,714 | 279,381,067 |
| 2025-02-13 | 47.79 | 47.97 | 46.87 | 46.87 | -1.82% | 72,841 | 344,120,124 |
| 2025-02-12 | 46.08 | 47.85 | 45.63 | 47.74 | +3.36% | 106,666 | 499,188,321 |
| 2025-02-11 | 47.04 | 47.04 | 46.05 | 46.19 | -1.83% | 68,143 | 315,858,989 |
| 2025-02-10 | 47.5 | 47.6 | 46.9 | 47.05 | -0.72% | 73,517 | 346,570,191 |
| 2025-02-07 | 47.08 | 48.22 | 46.75 | 47.39 | +0.89% | 105,116 | 498,686,723 |
| 2025-02-06 | 45.66 | 47.18 | 45.4 | 46.97 | +3.03% | 92,854 | 432,412,491 |
| 2025-02-05 | 46.57 | 46.57 | 45.27 | 45.59 | 0% | 66,170 | 302,153,396 |
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：