股票概览
39.4
-2.23%
-0.9
40.17
开盘价
40.34
最高价
39.2
最低价
75,598
成交量
数据更新至: 2025-02-28
技术指标
40.27
MA5 (5日均线)
40.65
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 | 40.17 | 40.34 | 39.2 | 39.4 | -2.23% | 75,598 | 300,362,426 |
| 2025-02-27 | 40.39 | 40.57 | 39.63 | 40.3 | -0.42% | 70,270 | 281,309,868 |
| 2025-02-26 | 40.53 | 40.8 | 40.15 | 40.47 | +0.07% | 67,639 | 273,584,636 |
| 2025-02-25 | 40.39 | 40.7 | 40 | 40.44 | -0.79% | 62,550 | 252,491,484 |
| 2025-02-24 | 41.6 | 41.7 | 40.31 | 40.76 | -1.9% | 96,446 | 392,682,230 |
| 2025-02-21 | 41.05 | 41.66 | 40.41 | 41.55 | +1.14% | 99,786 | 409,851,987 |
| 2025-02-20 | 40.98 | 41.12 | 40.26 | 41.08 | +0.22% | 56,895 | 231,639,773 |
| 2025-02-19 | 40.54 | 41.16 | 40.37 | 40.99 | +1.54% | 74,915 | 306,322,024 |
| 2025-02-18 | 40.9 | 41.24 | 40.19 | 40.37 | -1.8% | 64,520 | 262,980,263 |
| 2025-02-17 | 41.2 | 42.22 | 40.7 | 41.11 | +0.17% | 104,608 | 433,425,695 |
| 2025-02-14 | 40.7 | 41.33 | 40.63 | 41.04 | +0.86% | 75,686 | 310,223,746 |
| 2025-02-13 | 43.2 | 43.3 | 40.68 | 40.69 | -5.53% | 139,609 | 576,855,936 |
| 2025-02-12 | 42.53 | 43.27 | 42 | 43.07 | +1.65% | 97,142 | 415,910,695 |
| 2025-02-11 | 42.14 | 42.7 | 41.73 | 42.37 | +0.28% | 90,412 | 381,916,381 |
| 2025-02-10 | 42.96 | 42.99 | 42 | 42.25 | -1.97% | 108,116 | 456,955,182 |
| 2025-02-07 | 42.5 | 44.15 | 42.11 | 43.1 | +2.18% | 149,600 | 647,802,484 |
| 2025-02-06 | 41.51 | 42.33 | 41.4 | 42.18 | +0.91% | 111,990 | 470,995,743 |
| 2025-02-05 | 41.63 | 42 | 40.76 | 41.8 | +1.73% | 92,530 | 383,585,459 |
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：