股票概览
38.23
-1.87%
-0.73
38.58
开盘价
40.4
最高价
38.2
最低价
445,633
成交量
数据更新至: 2025-02-28
技术指标
39.54
MA5 (5日均线)
39.93
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 | 38.58 | 40.4 | 38.2 | 38.23 | -1.87% | 445,633 | 1,752,736,753 |
| 2025-02-27 | 39.94 | 40.48 | 38.07 | 38.96 | -3.42% | 482,880 | 1,885,732,433 |
| 2025-02-26 | 39.61 | 40.45 | 38.85 | 40.34 | +2.15% | 463,845 | 1,838,265,571 |
| 2025-02-25 | 39.7 | 40.66 | 39.29 | 39.49 | -2.88% | 333,688 | 1,334,514,587 |
| 2025-02-24 | 40.09 | 41.07 | 39.86 | 40.66 | -0.07% | 405,504 | 1,638,814,285 |
| 2025-02-21 | 39.82 | 41.02 | 38.64 | 40.69 | +2.93% | 553,421 | 2,222,155,911 |
| 2025-02-20 | 40 | 40.3 | 39.18 | 39.53 | -1.89% | 333,386 | 1,323,919,433 |
| 2025-02-19 | 38.98 | 40.84 | 38.5 | 40.29 | +3.41% | 400,140 | 1,601,837,314 |
| 2025-02-18 | 41.8 | 42.3 | 38.9 | 38.96 | -7.61% | 556,661 | 2,238,674,033 |
| 2025-02-17 | 43.33 | 43.55 | 41.7 | 42.17 | -1.4% | 548,758 | 2,342,553,426 |
| 2025-02-14 | 41.86 | 43.66 | 41.65 | 42.77 | +1.16% | 536,626 | 2,288,694,227 |
| 2025-02-13 | 43.08 | 43.42 | 41.9 | 42.28 | -3.36% | 568,373 | 2,421,051,340 |
| 2025-02-12 | 41.68 | 43.88 | 41.68 | 43.75 | +3.5% | 626,780 | 2,677,934,918 |
| 2025-02-11 | 42.6 | 43.5 | 41.33 | 42.27 | -1.67% | 528,728 | 2,243,755,737 |
| 2025-02-10 | 42.87 | 43.71 | 42.41 | 42.99 | -0.72% | 648,037 | 2,780,446,517 |
| 2025-02-07 | 40.91 | 44.8 | 40.47 | 43.3 | +5.66% | 1,013,148 | 4,321,385,922 |
| 2025-02-06 | 38.8 | 42.33 | 37.85 | 40.98 | +5.89% | 765,574 | 3,104,515,502 |
| 2025-02-05 | 38.98 | 39.42 | 38.38 | 38.7 | +1.6% | 395,018 | 1,533,659,783 |
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：