股票概览
35.22
-11.2%
-4.44
39.05
开盘价
39.71
最高价
35.09
最低价
254,337
成交量
数据更新至: 2025-02-28
技术指标
39.52
MA5 (5日均线)
37.60
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 | 39.05 | 39.71 | 35.09 | 35.22 | -11.2% | 254,337 | 928,291,571 |
| 2025-02-27 | 41.7 | 42.35 | 39 | 39.66 | -4.25% | 178,314 | 718,620,631 |
| 2025-02-26 | 41 | 42.25 | 40.3 | 41.42 | +0.02% | 195,901 | 808,972,224 |
| 2025-02-25 | 38.98 | 41.89 | 38.98 | 41.41 | +3.78% | 270,787 | 1,101,566,705 |
| 2025-02-24 | 38.96 | 44.36 | 38.2 | 39.9 | +7.93% | 305,587 | 1,236,642,420 |
| 2025-02-21 | 35.79 | 37.43 | 35.41 | 36.97 | +1.9% | 189,951 | 693,079,141 |
| 2025-02-20 | 35.5 | 36.76 | 34.83 | 36.28 | +1.54% | 157,131 | 562,783,547 |
| 2025-02-19 | 34.09 | 36.1 | 34.09 | 35.73 | +5.15% | 169,989 | 597,107,354 |
| 2025-02-18 | 35.14 | 35.83 | 33.8 | 33.98 | -4.01% | 154,074 | 536,029,499 |
| 2025-02-17 | 34.75 | 35.5 | 34 | 35.4 | -1.67% | 210,011 | 734,147,851 |
| 2025-02-14 | 36.13 | 37.1 | 34.76 | 36 | +0.19% | 304,630 | 1,090,725,038 |
| 2025-02-13 | 39.99 | 41 | 35.59 | 35.93 | -1.83% | 372,992 | 1,406,404,529 |
| 2025-02-12 | 33.05 | 37.39 | 33.03 | 36.6 | +11.18% | 260,938 | 928,202,709 |
| 2025-02-11 | 32.75 | 34.26 | 32 | 32.92 | +0.49% | 202,273 | 669,593,066 |
| 2025-02-10 | 33.15 | 33.93 | 31.99 | 32.76 | +0.74% | 230,171 | 757,102,437 |
| 2025-02-07 | 31.2 | 33.35 | 30.78 | 32.52 | +4.63% | 275,433 | 886,068,033 |
| 2025-02-06 | 28.7 | 31.6 | 28.5 | 31.08 | +7.17% | 233,134 | 709,028,667 |
| 2025-02-05 | 26.7 | 29.59 | 26.1 | 29 | +9.27% | 187,074 | 518,918,787 |
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：