股票概览
37.38
-8.58%
-3.51
40.73
开盘价
40.76
最高价
37.09
最低价
97,959
成交量
数据更新至: 2025-02-28
技术指标
41.00
MA5 (5日均线)
39.08
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 | 40.73 | 40.76 | 37.09 | 37.38 | -8.58% | 97,959 | 376,390,181 |
| 2025-02-27 | 43 | 43.8 | 40.11 | 40.89 | -6.37% | 111,300 | 462,606,589 |
| 2025-02-26 | 43.06 | 45.36 | 42.71 | 43.67 | +1.11% | 157,070 | 690,851,858 |
| 2025-02-25 | 38.41 | 44.82 | 38.3 | 43.19 | +8.33% | 182,270 | 761,734,448 |
| 2025-02-24 | 40 | 40.99 | 38.8 | 39.87 | -2.61% | 134,045 | 535,015,813 |
| 2025-02-21 | 38 | 41.21 | 37.4 | 40.94 | +6.89% | 208,779 | 828,217,885 |
| 2025-02-20 | 35.65 | 38.3 | 34.8 | 38.3 | +8.07% | 136,398 | 500,356,997 |
| 2025-02-19 | 34.71 | 35.67 | 34.41 | 35.44 | +2.07% | 54,929 | 193,458,991 |
| 2025-02-18 | 36.18 | 36.93 | 34.6 | 34.72 | -4.56% | 76,278 | 271,905,493 |
| 2025-02-17 | 34.48 | 36.98 | 34.35 | 36.38 | +5.36% | 128,361 | 465,415,184 |
| 2025-02-14 | 35.51 | 35.96 | 34.18 | 34.53 | -3.71% | 92,690 | 321,880,172 |
| 2025-02-13 | 36.85 | 36.9 | 35.73 | 35.86 | -3.42% | 76,145 | 275,479,661 |
| 2025-02-12 | 35.28 | 37.16 | 35.1 | 37.13 | +4.65% | 107,264 | 390,725,127 |
| 2025-02-11 | 36 | 36 | 35.36 | 35.48 | -1.53% | 58,492 | 208,510,985 |
| 2025-02-10 | 35.5 | 36.29 | 35.41 | 36.03 | +1.26% | 86,311 | 309,214,320 |
| 2025-02-07 | 35.83 | 36.32 | 34.66 | 35.58 | -0.39% | 101,057 | 360,241,374 |
| 2025-02-06 | 34.21 | 35.76 | 34.11 | 35.72 | +3.96% | 102,352 | 359,492,145 |
| 2025-02-05 | 34.9 | 35.36 | 34 | 34.36 | -0.23% | 67,785 | 233,808,074 |
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：