股票概览
43.3
-5.11%
-2.33
45.5
开盘价
45.5
最高价
43.2
最低价
83,772
成交量
数据更新至: 2025-02-28
技术指标
45.35
MA5 (5日均线)
44.34
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 | 45.5 | 45.5 | 43.2 | 43.3 | -5.11% | 83,772 | 369,564,168 |
| 2025-02-27 | 47 | 47.03 | 45 | 45.63 | -3.94% | 123,301 | 566,506,214 |
| 2025-02-26 | 45.5 | 47.5 | 45.28 | 47.5 | +4.9% | 95,531 | 444,848,447 |
| 2025-02-25 | 44.86 | 46.01 | 44.55 | 45.28 | +0.49% | 85,340 | 387,869,587 |
| 2025-02-24 | 43.98 | 45.68 | 43.53 | 45.06 | +2.46% | 84,934 | 379,771,198 |
| 2025-02-21 | 43.76 | 44.34 | 43.48 | 43.98 | -0.11% | 63,839 | 280,571,543 |
| 2025-02-20 | 44.5 | 44.5 | 43.4 | 44.03 | -1.12% | 56,839 | 249,262,217 |
| 2025-02-19 | 41.75 | 44.55 | 41.61 | 44.53 | +6.38% | 119,266 | 519,665,166 |
| 2025-02-18 | 42.32 | 43.06 | 41.66 | 41.86 | -0.85% | 59,884 | 254,283,307 |
| 2025-02-17 | 42.6 | 42.72 | 41.9 | 42.22 | -0.38% | 45,467 | 192,392,605 |
| 2025-02-14 | 41.9 | 42.97 | 41.9 | 42.38 | +0.98% | 42,662 | 180,555,548 |
| 2025-02-13 | 42.7 | 42.97 | 41.88 | 41.97 | -1.8% | 37,428 | 158,517,971 |
| 2025-02-12 | 42.03 | 42.76 | 41.84 | 42.74 | +1.23% | 39,548 | 166,987,148 |
| 2025-02-11 | 42.97 | 42.97 | 41.73 | 42.22 | -1.81% | 48,297 | 203,220,555 |
| 2025-02-10 | 43.61 | 43.62 | 42.6 | 43 | -1.38% | 59,125 | 253,558,246 |
| 2025-02-07 | 41.66 | 44.11 | 41.5 | 43.6 | +4.68% | 88,297 | 381,450,375 |
| 2025-02-06 | 40.41 | 41.67 | 39.78 | 41.65 | +2.86% | 51,602 | 211,291,452 |
| 2025-02-05 | 40.7 | 41.11 | 39.82 | 40.49 | -0.49% | 35,918 | 144,969,493 |
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：