股票概览
36.58
-13.52%
-5.72
40
开盘价
40.33
最高价
35.6
最低价
942,128
成交量
数据更新至: 2025-02-28
技术指标
39.98
MA5 (5日均线)
38.27
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 | 40.33 | 35.6 | 36.58 | -13.52% | 942,128 | 3,566,829,283 |
| 2025-02-27 | 42.88 | 44.45 | 41 | 42.3 | +1.68% | 1,030,262 | 4,393,962,295 |
| 2025-02-26 | 39.1 | 42.75 | 37.28 | 41.6 | +6.78% | 1,028,224 | 4,123,388,418 |
| 2025-02-25 | 38.78 | 40.63 | 38.03 | 38.96 | -3.66% | 932,305 | 3,667,052,167 |
| 2025-02-24 | 40.88 | 43.32 | 39.1 | 40.44 | +0.02% | 1,246,008 | 5,103,308,019 |
| 2025-02-21 | 37.24 | 41.88 | 35.89 | 40.43 | +13.98% | 1,430,364 | 5,484,946,875 |
| 2025-02-20 | 36.94 | 39.88 | 35.33 | 35.47 | -4.21% | 1,089,479 | 4,033,395,212 |
| 2025-02-19 | 36.1 | 37.7 | 34.7 | 37.03 | +10.8% | 1,152,808 | 4,187,313,212 |
| 2025-02-18 | 36.19 | 36.88 | 33.05 | 33.42 | -8.44% | 1,080,742 | 3,708,069,349 |
| 2025-02-17 | 38.74 | 38.74 | 35.75 | 36.5 | +13.07% | 1,291,482 | 4,802,104,474 |
| 2025-02-14 | 31.04 | 33.5 | 30 | 32.28 | +5.28% | 1,230,579 | 3,891,697,856 |
| 2025-02-13 | 27.57 | 32.18 | 25.88 | 30.66 | +13.85% | 1,251,491 | 3,560,393,051 |
| 2025-02-12 | 26.79 | 27.6 | 26.45 | 26.93 | +4.95% | 732,724 | 1,976,837,696 |
| 2025-02-11 | 26.26 | 27.07 | 25.65 | 25.66 | -2.51% | 725,505 | 1,909,667,824 |
| 2025-02-10 | 27.46 | 27.88 | 25.8 | 26.32 | -1.79% | 965,867 | 2,592,871,945 |
| 2025-02-07 | 25.8 | 27.71 | 24.8 | 26.8 | +5.97% | 1,033,002 | 2,733,418,901 |
| 2025-02-06 | 24.97 | 25.77 | 23.58 | 25.29 | +12.9% | 926,921 | 2,309,307,082 |
| 2025-02-05 | 21.8 | 22.77 | 21.26 | 22.4 | +4.33% | 325,934 | 723,028,184 |
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：