股票概览
40.42
+0.47%
+0.19
40
开盘价
41.97
最高价
39.81
最低价
52,072
成交量
数据更新至: 2025-02-28
技术指标
40.05
MA5 (5日均线)
40.07
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 | 40 | 41.97 | 39.81 | 40.42 | +0.47% | 52,072 | 212,798,579 |
| 2025-02-27 | 40.2 | 40.46 | 39.54 | 40.23 | +0.42% | 22,282 | 89,246,298 |
| 2025-02-26 | 39.84 | 40.28 | 39.71 | 40.06 | +0.53% | 14,373 | 57,505,767 |
| 2025-02-25 | 39.52 | 40.82 | 39.25 | 39.85 | +0.38% | 20,260 | 81,065,433 |
| 2025-02-24 | 39.9 | 40.15 | 39 | 39.7 | -0.58% | 17,673 | 70,281,907 |
| 2025-02-21 | 40.06 | 40.08 | 39.5 | 39.93 | -0.35% | 15,681 | 62,430,412 |
| 2025-02-20 | 40.34 | 40.37 | 39.75 | 40.07 | -0.74% | 17,130 | 68,519,092 |
| 2025-02-19 | 39.51 | 40.38 | 39.3 | 40.37 | +1.59% | 21,806 | 87,217,133 |
| 2025-02-18 | 40.27 | 41.99 | 39.68 | 39.74 | -1.34% | 42,862 | 175,434,087 |
| 2025-02-17 | 40 | 40.71 | 40 | 40.28 | +0.5% | 15,782 | 63,753,172 |
| 2025-02-14 | 40.06 | 40.49 | 39.9 | 40.08 | +0.05% | 19,715 | 79,223,198 |
| 2025-02-13 | 40.8 | 41.12 | 40.06 | 40.06 | -1.38% | 24,920 | 101,007,425 |
| 2025-02-12 | 40.62 | 40.68 | 40.08 | 40.62 | -0.02% | 14,391 | 58,225,772 |
| 2025-02-11 | 40.59 | 41.09 | 40.31 | 40.63 | +0.07% | 20,068 | 81,651,019 |
| 2025-02-10 | 40 | 40.6 | 40 | 40.6 | +1% | 19,224 | 77,606,955 |
| 2025-02-07 | 39.49 | 40.6 | 39.34 | 40.2 | +1.69% | 30,122 | 121,074,299 |
| 2025-02-06 | 38.77 | 39.53 | 38.51 | 39.53 | +1.93% | 17,268 | 67,665,722 |
| 2025-02-05 | 38.6 | 38.81 | 38.46 | 38.78 | +1.23% | 11,109 | 42,977,892 |
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：