股票概览
36.95
-4.52%
-1.75
38.44
开盘价
38.78
最高价
36.86
最低价
55,167
成交量
数据更新至: 2025-02-28
技术指标
38.33
MA5 (5日均线)
37.79
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 | 38.44 | 38.78 | 36.86 | 36.95 | -4.52% | 55,167 | 207,345,879 |
| 2025-02-27 | 39.33 | 39.79 | 37.93 | 38.7 | -1% | 55,835 | 216,106,867 |
| 2025-02-26 | 38.8 | 39.33 | 38.18 | 39.09 | +1.27% | 62,560 | 243,413,006 |
| 2025-02-25 | 37.9 | 39.15 | 37.7 | 38.6 | +0.73% | 69,031 | 265,967,360 |
| 2025-02-24 | 38.29 | 38.8 | 37.98 | 38.32 | +0.24% | 56,944 | 218,299,373 |
| 2025-02-21 | 37.37 | 38.4 | 37.14 | 38.23 | +2.14% | 69,331 | 263,445,413 |
| 2025-02-20 | 37.2 | 37.5 | 36.86 | 37.43 | +0.4% | 38,734 | 144,261,597 |
| 2025-02-19 | 36.2 | 37.38 | 36.2 | 37.28 | +2.61% | 41,538 | 153,897,841 |
| 2025-02-18 | 36.88 | 37.43 | 36.21 | 36.33 | -1.81% | 40,181 | 147,834,647 |
| 2025-02-17 | 37.12 | 37.55 | 36.81 | 37 | -0.78% | 40,474 | 150,037,715 |
| 2025-02-14 | 37.27 | 37.5 | 36.95 | 37.29 | -0.24% | 33,902 | 126,099,988 |
| 2025-02-13 | 38.17 | 38.17 | 37.33 | 37.38 | -2.15% | 36,200 | 136,101,822 |
| 2025-02-12 | 37.5 | 38.22 | 37.39 | 38.2 | +1.68% | 39,575 | 149,488,847 |
| 2025-02-11 | 38 | 38.09 | 37.29 | 37.57 | -1.03% | 30,933 | 115,968,070 |
| 2025-02-10 | 38 | 38.24 | 37.72 | 37.96 | -0.05% | 40,733 | 154,659,043 |
| 2025-02-07 | 37.9 | 38.59 | 37.58 | 37.98 | -0.11% | 49,663 | 189,154,687 |
| 2025-02-06 | 36.86 | 38.03 | 36.76 | 38.02 | +2.48% | 39,333 | 148,198,805 |
| 2025-02-05 | 37.05 | 37.5 | 36.82 | 37.1 | +1.28% | 31,052 | 115,491,145 |
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：