股票概览
45.5
-7.07%
-3.46
47.59
开盘价
48.88
最高价
45.31
最低价
62,391
成交量
数据更新至: 2025-02-28
技术指标
49.87
MA5 (5日均线)
48.79
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 | 47.59 | 48.88 | 45.31 | 45.5 | -7.07% | 62,391 | 290,334,137 |
| 2025-02-27 | 51.55 | 51.97 | 46.88 | 48.96 | -4.71% | 86,410 | 423,274,480 |
| 2025-02-26 | 50.69 | 52.31 | 48.88 | 51.38 | +1.36% | 73,114 | 372,427,275 |
| 2025-02-25 | 49.86 | 53.32 | 49.55 | 50.69 | -4% | 68,466 | 351,243,763 |
| 2025-02-24 | 49.38 | 53.88 | 48.26 | 52.8 | +4.8% | 93,827 | 479,611,297 |
| 2025-02-21 | 47.9 | 52.88 | 46.83 | 50.38 | +5.77% | 97,211 | 487,495,621 |
| 2025-02-20 | 48 | 48.91 | 46.52 | 47.63 | -2.8% | 65,980 | 314,812,533 |
| 2025-02-19 | 43.9 | 49.33 | 43.71 | 49 | +13.35% | 90,253 | 422,345,065 |
| 2025-02-18 | 47.09 | 47.76 | 43.21 | 43.23 | -10.5% | 76,389 | 347,854,592 |
| 2025-02-17 | 44.52 | 49.66 | 44.52 | 48.3 | +9.33% | 101,209 | 474,311,621 |
| 2025-02-14 | 42.75 | 44.97 | 41.8 | 44.18 | +2.65% | 67,753 | 293,971,808 |
| 2025-02-13 | 45.18 | 45.3 | 42.8 | 43.04 | -6.33% | 67,074 | 292,890,185 |
| 2025-02-12 | 44.42 | 46.36 | 43.39 | 45.95 | +1.84% | 73,798 | 330,378,236 |
| 2025-02-11 | 46.31 | 47.2 | 44.57 | 45.12 | -6.39% | 88,278 | 405,719,108 |
| 2025-02-10 | 46 | 49.99 | 44.7 | 48.2 | +12.43% | 113,751 | 542,250,799 |
| 2025-02-07 | 42.63 | 44.56 | 42.22 | 42.87 | +0.63% | 79,554 | 346,759,276 |
| 2025-02-06 | 40.92 | 45.2 | 40.92 | 42.6 | +3.12% | 97,060 | 419,174,692 |
| 2025-02-05 | 37.14 | 42.7 | 37.1 | 41.31 | +15.84% | 76,081 | 302,553,347 |
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：