股票概览
40.08
-4.55%
-1.91
41.32
开盘价
42.18
最高价
39.92
最低价
37,288
成交量
数据更新至: 2025-02-28
技术指标
42.21
MA5 (5日均线)
41.91
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 | 41.32 | 42.18 | 39.92 | 40.08 | -4.55% | 37,288 | 151,175,021 |
| 2025-02-27 | 42.33 | 43.21 | 41 | 41.99 | -0.45% | 38,303 | 160,664,189 |
| 2025-02-26 | 42.78 | 43.53 | 41.05 | 42.18 | -1.61% | 63,823 | 271,004,011 |
| 2025-02-25 | 43.19 | 44.3 | 42.37 | 42.87 | -2.44% | 47,465 | 204,756,066 |
| 2025-02-24 | 43.4 | 47.11 | 42.55 | 43.94 | +1.24% | 87,607 | 391,673,753 |
| 2025-02-21 | 41.8 | 43.77 | 41.2 | 43.4 | +2.97% | 51,455 | 219,663,204 |
| 2025-02-20 | 42.01 | 42.97 | 41.42 | 42.15 | +0.89% | 43,385 | 183,295,592 |
| 2025-02-19 | 40.01 | 42.4 | 40.01 | 41.78 | +3.93% | 47,039 | 195,276,046 |
| 2025-02-18 | 40.4 | 42.24 | 39.93 | 40.2 | -0.86% | 47,847 | 195,630,208 |
| 2025-02-17 | 39.98 | 40.73 | 39.53 | 40.55 | +2.04% | 31,117 | 125,367,096 |
| 2025-02-14 | 39.84 | 40.96 | 39.51 | 39.74 | -1.39% | 46,032 | 184,735,094 |
| 2025-02-13 | 41.66 | 42.15 | 40.25 | 40.3 | -3.86% | 42,930 | 176,828,328 |
| 2025-02-12 | 41.1 | 43.43 | 41.08 | 41.92 | +0.1% | 51,473 | 217,076,468 |
| 2025-02-11 | 40.62 | 42.65 | 40.3 | 41.88 | +3.13% | 77,302 | 322,919,586 |
| 2025-02-10 | 39.7 | 40.62 | 39.2 | 40.61 | +1.75% | 48,964 | 195,514,791 |
| 2025-02-07 | 40.79 | 40.79 | 39.28 | 39.91 | -3.13% | 72,860 | 292,495,988 |
| 2025-02-06 | 38.29 | 41.37 | 38.29 | 41.2 | +5.24% | 91,264 | 367,233,765 |
| 2025-02-05 | 40 | 40 | 37.6 | 39.15 | -3.07% | 93,561 | 362,319,288 |
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：