股票概览
39.92
-5.96%
-2.53
40.9
开盘价
41.5
最高价
38.22
最低价
259,256
成交量
数据更新至: 2025-02-28
技术指标
42.69
MA5 (5日均线)
40.51
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 | 40.9 | 41.5 | 38.22 | 39.92 | -5.96% | 259,256 | 1,024,540,841 |
| 2025-02-27 | 43.42 | 43.57 | 41 | 42.45 | -3.19% | 241,255 | 1,025,089,442 |
| 2025-02-26 | 41.6 | 44.59 | 39.01 | 43.85 | +4.38% | 288,531 | 1,198,493,763 |
| 2025-02-25 | 42.5 | 44.4 | 41.52 | 42.01 | -7.08% | 232,893 | 998,949,056 |
| 2025-02-24 | 42.5 | 46.08 | 41 | 45.21 | +2.98% | 283,237 | 1,239,102,325 |
| 2025-02-21 | 38.27 | 45.1 | 38.2 | 43.9 | +14.86% | 268,523 | 1,125,692,837 |
| 2025-02-20 | 37.65 | 39.39 | 36.66 | 38.22 | -1.14% | 207,196 | 784,948,495 |
| 2025-02-19 | 36.88 | 39 | 36.88 | 38.66 | +9.64% | 317,612 | 1,204,285,525 |
| 2025-02-18 | 35.16 | 36.2 | 34.18 | 35.26 | -1.12% | 258,268 | 904,381,090 |
| 2025-02-17 | 31.1 | 36.73 | 29.66 | 35.66 | +14.96% | 354,192 | 1,176,295,142 |
| 2025-02-14 | 29.36 | 31.16 | 29.31 | 31.02 | +4.59% | 315,235 | 954,134,041 |
| 2025-02-13 | 29 | 30.65 | 28.9 | 29.66 | +1.58% | 406,174 | 1,203,856,323 |
| 2025-02-12 | 26.77 | 29.3 | 26.77 | 29.2 | +7.04% | 387,518 | 1,108,302,787 |
| 2025-02-11 | 28.11 | 28.42 | 26.98 | 27.28 | -1.87% | 234,747 | 645,230,925 |
| 2025-02-10 | 28.5 | 29.35 | 27.48 | 27.8 | -3.87% | 231,296 | 649,571,172 |
| 2025-02-07 | 28.5 | 29.66 | 28.21 | 28.92 | +1.12% | 259,257 | 747,550,329 |
| 2025-02-06 | 28.21 | 29.65 | 28.1 | 28.6 | +3.44% | 316,481 | 914,114,108 |
| 2025-02-05 | 27.2 | 28.36 | 26.09 | 27.65 | -9.34% | 311,803 | 841,208,193 |
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：