股票概览
43.79
-0.02%
-0.01
45.98
开盘价
47.83
最高价
43.6
最低价
20,338
成交量
数据更新至: 2025-02-28
技术指标
44.02
MA5 (5日均线)
43.87
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 | 45.98 | 47.83 | 43.6 | 43.79 | -0.02% | 20,338 | 91,673,756 |
| 2025-02-27 | 44.14 | 44.39 | 42.81 | 43.8 | -0.79% | 6,737 | 29,334,370 |
| 2025-02-26 | 44.1 | 44.44 | 43.82 | 44.15 | +0.11% | 6,878 | 30,285,927 |
| 2025-02-25 | 43.5 | 44.95 | 43.5 | 44.1 | -0.34% | 7,301 | 32,247,841 |
| 2025-02-24 | 44.78 | 45.13 | 43.41 | 44.25 | -1.01% | 7,888 | 35,040,643 |
| 2025-02-21 | 43.8 | 44.85 | 43.21 | 44.7 | +1.82% | 9,897 | 43,715,634 |
| 2025-02-20 | 43.7 | 44.1 | 43.35 | 43.9 | +0.69% | 5,870 | 25,694,430 |
| 2025-02-19 | 42.85 | 43.72 | 42.85 | 43.6 | +1.75% | 5,320 | 23,101,334 |
| 2025-02-18 | 43.54 | 44.26 | 42.73 | 42.85 | -1.68% | 8,436 | 36,818,694 |
| 2025-02-17 | 43.6 | 44.33 | 43.1 | 43.58 | -0.27% | 7,611 | 33,327,289 |
| 2025-02-14 | 43.14 | 43.98 | 42.53 | 43.7 | +1.63% | 7,968 | 34,683,729 |
| 2025-02-13 | 43.49 | 43.69 | 42.8 | 43 | -1.53% | 7,041 | 30,425,287 |
| 2025-02-12 | 43.9 | 44 | 43 | 43.67 | +0.14% | 7,353 | 31,941,153 |
| 2025-02-11 | 43.14 | 43.86 | 42.3 | 43.61 | +1.09% | 10,271 | 44,521,704 |
| 2025-02-10 | 41.93 | 43.2 | 41.93 | 43.14 | +3.45% | 8,562 | 36,701,010 |
| 2025-02-07 | 41.35 | 42.6 | 40.9 | 41.7 | +0.72% | 7,427 | 30,992,880 |
| 2025-02-06 | 40.7 | 41.48 | 40.16 | 41.4 | +1.85% | 6,908 | 28,280,466 |
| 2025-02-05 | 39.41 | 40.79 | 39.39 | 40.65 | +3.28% | 5,289 | 21,391,248 |
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：