股票概览
39.54
-5.45%
-2.28
42
开盘价
42.24
最高价
39.2
最低价
50,274
成交量
数据更新至: 2025-02-28
技术指标
41.99
MA5 (5日均线)
40.45
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 | 42 | 42.24 | 39.2 | 39.54 | -5.45% | 50,274 | 201,124,302 |
| 2025-02-27 | 42.05 | 43.4 | 40.75 | 41.82 | -0.69% | 55,619 | 233,562,768 |
| 2025-02-26 | 43.9 | 44.59 | 41.9 | 42.11 | -2.05% | 72,224 | 312,530,560 |
| 2025-02-25 | 42.55 | 43.46 | 41.39 | 42.99 | -1.2% | 62,342 | 264,951,395 |
| 2025-02-24 | 41.11 | 45.28 | 40.91 | 43.51 | +5.35% | 93,488 | 404,832,764 |
| 2025-02-21 | 39.3 | 41.49 | 39.04 | 41.3 | +4.29% | 52,932 | 213,348,578 |
| 2025-02-20 | 39.77 | 40.3 | 37.88 | 39.6 | +1.15% | 64,183 | 251,059,257 |
| 2025-02-19 | 36.48 | 39.32 | 36.2 | 39.15 | +6.79% | 82,568 | 318,095,695 |
| 2025-02-18 | 37.86 | 39.08 | 36.38 | 36.66 | -3.17% | 47,378 | 177,597,294 |
| 2025-02-17 | 36.3 | 38.66 | 36.2 | 37.86 | +1.99% | 42,208 | 159,123,896 |
| 2025-02-14 | 37.87 | 39.2 | 36.36 | 37.12 | -2.32% | 67,355 | 253,719,527 |
| 2025-02-13 | 36.8 | 38.6 | 36.8 | 38 | +3.88% | 55,810 | 210,988,448 |
| 2025-02-12 | 35.61 | 36.88 | 35.21 | 36.58 | +1.16% | 50,381 | 181,943,905 |
| 2025-02-11 | 35.95 | 38.25 | 35.36 | 36.16 | +2.23% | 100,851 | 369,447,776 |
| 2025-02-10 | 33.95 | 35.7 | 33.5 | 35.37 | +3.91% | 60,668 | 209,001,295 |
| 2025-02-07 | 34.46 | 35.09 | 33.33 | 34.04 | -2.66% | 65,978 | 226,138,267 |
| 2025-02-06 | 33.76 | 35.5 | 32.6 | 34.97 | +3.86% | 66,935 | 232,548,571 |
| 2025-02-05 | 32.29 | 33.8 | 31.69 | 33.67 | +3.47% | 68,314 | 225,089,896 |
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：