股票概览
38.78
+5.15%
+1.9
39.5
开盘价
40.3
最高价
37
最低价
1,457,935
成交量
数据更新至: 2025-02-28
技术指标
31.75
MA5 (5日均线)
27.82
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 | 39.5 | 40.3 | 37 | 38.78 | +5.15% | 1,457,935 | 5,621,344,560 |
| 2025-02-27 | 33 | 37.74 | 33 | 36.88 | +17.27% | 1,822,718 | 6,610,259,501 |
| 2025-02-26 | 31.45 | 31.45 | 31.45 | 31.45 | +19.99% | 230,149 | 723,817,347 |
| 2025-02-25 | 24.88 | 30 | 23.7 | 26.21 | +3.03% | 1,072,977 | 2,871,510,040 |
| 2025-02-24 | 24.1 | 25.9 | 24.1 | 25.44 | +3.41% | 570,162 | 1,441,028,810 |
| 2025-02-21 | 24.2 | 25.59 | 23.66 | 24.6 | -0.04% | 435,442 | 1,064,265,481 |
| 2025-02-20 | 23.91 | 24.9 | 23.45 | 24.61 | +3.23% | 501,603 | 1,214,848,466 |
| 2025-02-19 | 22.51 | 24.79 | 22.3 | 23.84 | +5.96% | 516,288 | 1,221,885,324 |
| 2025-02-18 | 24.2 | 24.69 | 22.45 | 22.5 | -5.86% | 483,200 | 1,123,675,964 |
| 2025-02-17 | 24.81 | 24.9 | 23.07 | 23.9 | -0.83% | 622,262 | 1,473,929,721 |
| 2025-02-14 | 21.64 | 24.42 | 20.96 | 24.1 | +9.74% | 820,569 | 1,876,479,267 |
| 2025-02-13 | 22.1 | 22.63 | 21.42 | 21.96 | +5.53% | 652,391 | 1,433,166,932 |
| 2025-02-12 | 20.25 | 20.9 | 20.23 | 20.81 | +1.76% | 214,109 | 442,486,883 |
| 2025-02-11 | 20.38 | 20.68 | 20.15 | 20.45 | -0.2% | 216,463 | 442,107,909 |
| 2025-02-10 | 19.91 | 20.73 | 19.82 | 20.49 | +2.91% | 250,784 | 511,574,541 |
| 2025-02-07 | 19.36 | 20.28 | 19.36 | 19.91 | +2.21% | 290,010 | 579,327,784 |
| 2025-02-06 | 18.72 | 19.68 | 18.5 | 19.48 | +4.06% | 230,902 | 443,779,986 |
| 2025-02-05 | 18.7 | 18.97 | 18.53 | 18.72 | +1.63% | 159,938 | 299,616,786 |
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：