股票概览
43.29
-7.8%
-3.66
45.92
开盘价
46.41
最高价
43
最低价
67,182
成交量
数据更新至: 2025-02-28
技术指标
45.76
MA5 (5日均线)
45.39
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 | 45.92 | 46.41 | 43 | 43.29 | -7.8% | 67,182 | 298,991,146 |
| 2025-02-27 | 46.8 | 47.52 | 45.33 | 46.95 | +0.62% | 56,636 | 262,988,704 |
| 2025-02-26 | 45.7 | 46.85 | 45.3 | 46.66 | +1.66% | 52,758 | 244,104,168 |
| 2025-02-25 | 45.18 | 46.5 | 44.98 | 45.9 | -0.17% | 51,602 | 236,540,378 |
| 2025-02-24 | 46.6 | 46.62 | 45.53 | 45.98 | -1.33% | 48,520 | 222,957,512 |
| 2025-02-21 | 45.47 | 46.96 | 45.06 | 46.6 | +2.53% | 67,038 | 309,324,920 |
| 2025-02-20 | 45.1 | 45.59 | 44.6 | 45.45 | +1.81% | 53,651 | 242,674,566 |
| 2025-02-19 | 43.53 | 44.68 | 43.2 | 44.64 | +3.05% | 41,958 | 186,144,978 |
| 2025-02-18 | 45.05 | 45.45 | 43.19 | 43.32 | -4.01% | 41,309 | 182,967,802 |
| 2025-02-17 | 44.84 | 45.44 | 44.5 | 45.13 | +0.65% | 38,901 | 174,801,793 |
| 2025-02-14 | 45.01 | 45.73 | 43.85 | 44.84 | -1.28% | 46,939 | 209,617,748 |
| 2025-02-13 | 46.87 | 46.98 | 45.24 | 45.42 | -2.15% | 54,954 | 252,189,373 |
| 2025-02-12 | 43.66 | 46.86 | 43.34 | 46.42 | +6.35% | 85,139 | 384,692,489 |
| 2025-02-11 | 44.67 | 44.67 | 43.44 | 43.65 | -1.56% | 39,176 | 171,663,285 |
| 2025-02-10 | 43.14 | 44.45 | 42.88 | 44.34 | +2.88% | 51,694 | 226,731,906 |
| 2025-02-07 | 42.6 | 44.08 | 42.45 | 43.1 | +1.13% | 59,392 | 256,846,104 |
| 2025-02-06 | 40.61 | 42.62 | 40.28 | 42.62 | +4.9% | 54,135 | 226,909,242 |
| 2025-02-05 | 40.56 | 41.15 | 40.22 | 40.63 | +1.63% | 30,017 | 122,190,431 |
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：