股票概览
47.4
-3.36%
-1.65
48.73
开盘价
49.28
最高价
46.93
最低价
38,229
成交量
数据更新至: 2025-02-28
技术指标
48.75
MA5 (5日均线)
48.60
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 | 48.73 | 49.28 | 46.93 | 47.4 | -3.36% | 38,229 | 182,886,119 |
| 2025-02-27 | 50.98 | 50.98 | 48 | 49.05 | -3.22% | 52,001 | 255,468,474 |
| 2025-02-26 | 49.04 | 51.2 | 48.88 | 50.68 | +4.09% | 75,988 | 382,208,220 |
| 2025-02-25 | 47.24 | 50.6 | 47.2 | 48.69 | +1.61% | 83,484 | 411,458,524 |
| 2025-02-24 | 49.18 | 49.3 | 47.52 | 47.92 | -2.8% | 46,553 | 224,745,754 |
| 2025-02-21 | 48.85 | 50.59 | 48.4 | 49.3 | +0.67% | 57,248 | 281,834,722 |
| 2025-02-20 | 49.1 | 49.87 | 47.72 | 48.97 | -0.87% | 59,052 | 287,263,995 |
| 2025-02-19 | 46.63 | 50.1 | 46.5 | 49.4 | +5.02% | 71,777 | 348,390,155 |
| 2025-02-18 | 47.7 | 48.45 | 46.89 | 47.04 | -1.03% | 60,194 | 285,903,992 |
| 2025-02-17 | 49.55 | 49.93 | 47.32 | 47.53 | -4.58% | 93,445 | 450,972,645 |
| 2025-02-14 | 49.31 | 51.04 | 49.25 | 49.81 | +0.95% | 53,404 | 267,303,465 |
| 2025-02-13 | 51.18 | 51.49 | 49.28 | 49.34 | -3.97% | 55,747 | 281,506,851 |
| 2025-02-12 | 50.5 | 51.42 | 50.05 | 51.38 | +0.67% | 52,317 | 265,325,087 |
| 2025-02-11 | 53 | 53 | 49.22 | 51.04 | -4.6% | 108,743 | 548,671,772 |
| 2025-02-10 | 54.49 | 55 | 51.49 | 53.5 | -6.11% | 120,203 | 635,232,928 |
| 2025-02-07 | 50.23 | 59.02 | 50.1 | 56.98 | +13.1% | 131,584 | 729,205,401 |
| 2025-02-06 | 48.59 | 51.28 | 48.02 | 50.38 | +3.15% | 45,308 | 225,301,940 |
| 2025-02-05 | 49.95 | 50.96 | 48.6 | 48.84 | -0.93% | 24,639 | 122,086,808 |
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：