股票概览
44.29
-6.48%
-3.07
47.41
开盘价
48.17
最高价
44.03
最低价
7,775
成交量
数据更新至: 2025-02-28
技术指标
45.52
MA5 (5日均线)
44.72
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 | 47.41 | 48.17 | 44.03 | 44.29 | -6.48% | 7,775 | 35,337,255 |
| 2025-02-27 | 47.54 | 48.37 | 46.27 | 47.36 | +0.55% | 8,048 | 38,188,892 |
| 2025-02-26 | 45.2 | 48.56 | 44.8 | 47.1 | +5.23% | 9,662 | 45,584,635 |
| 2025-02-25 | 43.5 | 45.58 | 43.4 | 44.76 | +1.52% | 4,537 | 20,251,066 |
| 2025-02-24 | 44.35 | 44.55 | 43.07 | 44.09 | -0.77% | 5,468 | 23,972,765 |
| 2025-02-21 | 43.38 | 44.58 | 42.88 | 44.43 | +1.48% | 5,807 | 25,445,249 |
| 2025-02-20 | 43.6 | 43.98 | 43.22 | 43.78 | +0.32% | 3,958 | 17,267,119 |
| 2025-02-19 | 43.08 | 44.6 | 42.77 | 43.64 | +1.02% | 4,620 | 20,346,603 |
| 2025-02-18 | 44.66 | 44.74 | 42.78 | 43.2 | -3.12% | 5,701 | 24,931,798 |
| 2025-02-17 | 45.52 | 45.69 | 44 | 44.59 | -2.04% | 6,140 | 27,344,493 |
| 2025-02-14 | 46.55 | 46.55 | 45.11 | 45.52 | -1.04% | 4,961 | 22,605,705 |
| 2025-02-13 | 47.3 | 47.72 | 45.83 | 46 | -2.75% | 6,807 | 31,719,696 |
| 2025-02-12 | 44.38 | 47.51 | 43.76 | 47.3 | +6.8% | 24,277 | 112,126,002 |
| 2025-02-11 | 45.57 | 46 | 43.93 | 44.29 | -3.72% | 10,003 | 44,553,643 |
| 2025-02-10 | 43.86 | 46 | 43.7 | 46 | +4.88% | 8,288 | 37,473,471 |
| 2025-02-07 | 43.31 | 45.45 | 43 | 43.86 | +0.41% | 19,119 | 85,010,355 |
| 2025-02-06 | 44.5 | 44.5 | 41.85 | 43.68 | +7.61% | 10,780 | 46,794,912 |
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：