股票概览
40.65
-8.98%
-4.01
43
开盘价
44.87
最高价
40.6
最低价
57,733
成交量
数据更新至: 2025-02-28
技术指标
43.81
MA5 (5日均线)
39.86
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 | 44.87 | 40.6 | 40.65 | -8.98% | 57,733 | 242,744,496 |
| 2025-02-27 | 45.53 | 46.44 | 42.5 | 44.66 | -1.91% | 48,507 | 212,699,237 |
| 2025-02-26 | 45.4 | 47.8 | 43.45 | 45.53 | +2.57% | 48,799 | 222,284,974 |
| 2025-02-25 | 41.17 | 47.49 | 41.17 | 44.39 | +1.25% | 72,919 | 331,750,630 |
| 2025-02-24 | 42.33 | 50.8 | 40.58 | 43.84 | +3.57% | 92,892 | 421,729,317 |
| 2025-02-21 | 38.7 | 44.4 | 38.3 | 42.33 | +5.85% | 63,493 | 262,238,431 |
| 2025-02-20 | 33.68 | 40.5 | 33.05 | 39.99 | +17.96% | 63,896 | 238,512,668 |
| 2025-02-19 | 31.6 | 34.89 | 30.99 | 33.9 | +8.34% | 40,604 | 136,204,215 |
| 2025-02-18 | 31.4 | 31.66 | 30.65 | 31.29 | -2.22% | 25,387 | 78,794,934 |
| 2025-02-17 | 31.43 | 32.6 | 30.58 | 32 | +1.27% | 71,376 | 225,241,430 |
| 2025-02-14 | 28.8 | 31.8 | 28.8 | 31.6 | +7.59% | 56,945 | 176,031,244 |
| 2025-02-13 | 29.22 | 29.49 | 28.18 | 29.37 | -0.41% | 39,164 | 113,148,161 |
| 2025-02-12 | 27.19 | 29.91 | 27 | 29.49 | +7.59% | 56,937 | 164,818,886 |
| 2025-02-11 | 26.3 | 28 | 25.41 | 27.41 | +5.5% | 54,063 | 145,880,398 |
| 2025-02-10 | 26.5 | 26.65 | 25.7 | 25.98 | -1.55% | 18,499 | 48,325,760 |
| 2025-02-07 | 26.17 | 27.37 | 25.9 | 26.39 | +0.76% | 36,267 | 96,757,617 |
| 2025-02-06 | 25 | 26.33 | 24.94 | 26.19 | +4.05% | 36,071 | 93,476,195 |
| 2025-02-05 | 25.4 | 26.33 | 24.55 | 25.17 | -0.91% | 27,185 | 69,501,671 |
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：