股票概览
37.84
-3.07%
-1.2
38.7
开盘价
40.8
最高价
37.8
最低价
225,312
成交量
数据更新至: 2025-02-28
技术指标
37.38
MA5 (5日均线)
36.51
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 | 38.7 | 40.8 | 37.8 | 37.84 | -3.07% | 225,312 | 888,902,123 |
| 2025-02-27 | 37.45 | 40.89 | 36.99 | 39.04 | +4.72% | 254,145 | 984,364,177 |
| 2025-02-26 | 36.7 | 37.46 | 36.42 | 37.28 | +2.53% | 128,882 | 476,695,019 |
| 2025-02-25 | 35.88 | 36.86 | 35.71 | 36.36 | -0.11% | 97,459 | 354,907,646 |
| 2025-02-24 | 36.1 | 36.95 | 35.72 | 36.4 | +0.83% | 115,162 | 417,591,794 |
| 2025-02-21 | 35.3 | 36.28 | 35.11 | 36.1 | +2.27% | 121,553 | 435,562,229 |
| 2025-02-20 | 35.5 | 36.05 | 35.01 | 35.3 | -1.37% | 84,631 | 299,416,514 |
| 2025-02-19 | 34.96 | 35.96 | 34.57 | 35.79 | +1.1% | 125,839 | 445,555,634 |
| 2025-02-18 | 36 | 37.22 | 35.11 | 35.4 | -0.48% | 164,661 | 597,972,870 |
| 2025-02-17 | 36.24 | 36.94 | 35.13 | 35.57 | -1.79% | 119,781 | 429,558,850 |
| 2025-02-14 | 36.05 | 37.95 | 36 | 36.22 | +1.31% | 164,334 | 605,845,472 |
| 2025-02-13 | 35.7 | 36.79 | 35.64 | 35.75 | +0.76% | 170,278 | 616,767,535 |
| 2025-02-12 | 33.9 | 35.7 | 33.72 | 35.48 | +3.93% | 120,813 | 419,768,093 |
| 2025-02-11 | 35.19 | 35.2 | 33.92 | 34.14 | -2.74% | 85,096 | 291,090,141 |
| 2025-02-10 | 34.47 | 35.1 | 33.87 | 35.1 | +1.77% | 105,668 | 364,823,445 |
| 2025-02-07 | 34.3 | 35.12 | 33.8 | 34.49 | +1.32% | 127,585 | 441,235,793 |
| 2025-02-06 | 32.54 | 34.04 | 32.2 | 34.04 | +4.71% | 88,429 | 295,861,001 |
| 2025-02-05 | 32.34 | 32.85 | 32 | 32.51 | +1.25% | 49,118 | 159,712,939 |
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：