股票概览
38.66
-4.5%
-1.82
39.99
开盘价
40.25
最高价
38.6
最低价
1,669,925
成交量
数据更新至: 2025-02-28
技术指标
41.54
MA5 (5日均线)
41.15
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 | 39.99 | 40.25 | 38.6 | 38.66 | -4.5% | 1,669,925 | 6,547,507,817 |
| 2025-02-27 | 42.1 | 42.55 | 40.01 | 40.48 | -4.26% | 2,013,366 | 8,245,971,770 |
| 2025-02-26 | 42.6 | 42.9 | 41.58 | 42.28 | -0.52% | 1,601,150 | 6,756,041,424 |
| 2025-02-25 | 42.4 | 43.7 | 41.87 | 42.5 | -2.97% | 2,018,823 | 8,585,915,097 |
| 2025-02-24 | 42.92 | 44.08 | 42.4 | 43.8 | +0.9% | 2,901,901 | 12,561,886,464 |
| 2025-02-21 | 40.38 | 43.8 | 39.83 | 43.41 | +9.02% | 3,875,239 | 16,260,112,668 |
| 2025-02-20 | 40.19 | 40.34 | 39.42 | 39.82 | -1.41% | 1,217,664 | 4,845,515,716 |
| 2025-02-19 | 39.12 | 40.79 | 38.96 | 40.39 | +2.8% | 1,780,757 | 7,159,377,127 |
| 2025-02-18 | 40.32 | 40.55 | 39.15 | 39.29 | -3.94% | 1,648,229 | 6,569,693,982 |
| 2025-02-17 | 40.2 | 41.4 | 39.95 | 40.9 | +2.92% | 2,238,283 | 9,124,264,139 |
| 2025-02-14 | 39.42 | 40.18 | 39.15 | 39.74 | -0.08% | 1,889,271 | 7,488,652,935 |
| 2025-02-13 | 41.5 | 41.5 | 39.58 | 39.77 | -5.17% | 2,786,776 | 11,197,823,427 |
| 2025-02-12 | 41.51 | 41.94 | 40.59 | 41.94 | +0.74% | 2,395,058 | 9,894,444,734 |
| 2025-02-11 | 42.01 | 42.31 | 41.41 | 41.63 | -1.47% | 1,590,993 | 6,642,569,758 |
| 2025-02-10 | 42.8 | 42.8 | 41.1 | 42.25 | -1.54% | 2,247,084 | 9,413,877,110 |
| 2025-02-07 | 43 | 44.3 | 41.99 | 42.91 | -1.13% | 3,287,620 | 14,132,981,614 |
| 2025-02-06 | 42.25 | 44.66 | 42.2 | 43.4 | +1.97% | 2,626,993 | 11,461,972,361 |
| 2025-02-05 | 41.51 | 42.98 | 41.4 | 42.56 | +6.45% | 2,676,284 | 11,317,095,943 |
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：