股票概览
37.44
-2.9%
-1.12
38.6
开盘价
38.82
最高价
37.12
最低价
129,825
成交量
数据更新至: 2025-02-28
技术指标
37.64
MA5 (5日均线)
36.83
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 | 38.6 | 38.82 | 37.12 | 37.44 | -2.9% | 129,825 | 492,426,413 |
| 2025-02-27 | 37.82 | 38.97 | 37.76 | 38.56 | +1.85% | 143,513 | 551,215,289 |
| 2025-02-26 | 37.5 | 38.08 | 37.22 | 37.86 | +1.53% | 95,249 | 359,466,842 |
| 2025-02-25 | 36.75 | 38.07 | 36.66 | 37.29 | +0.65% | 100,063 | 373,955,244 |
| 2025-02-24 | 37.77 | 37.78 | 36.72 | 37.05 | +0.08% | 106,239 | 395,325,069 |
| 2025-02-21 | 36.09 | 37.1 | 36 | 37.02 | +3.01% | 117,908 | 433,305,478 |
| 2025-02-20 | 36 | 36.23 | 35.5 | 35.94 | -0.31% | 65,228 | 233,809,638 |
| 2025-02-19 | 35.29 | 36.2 | 35.11 | 36.05 | +1.61% | 79,091 | 283,376,785 |
| 2025-02-18 | 35.7 | 36.48 | 35.34 | 35.48 | -0.42% | 92,405 | 332,848,819 |
| 2025-02-17 | 36.18 | 36.3 | 35.37 | 35.63 | -1.49% | 75,685 | 270,246,642 |
| 2025-02-14 | 35.9 | 36.85 | 35.8 | 36.17 | +0.64% | 87,159 | 315,431,351 |
| 2025-02-13 | 36.08 | 36.73 | 35.91 | 35.94 | -0.77% | 98,003 | 355,606,044 |
| 2025-02-12 | 35.34 | 36.4 | 35.25 | 36.22 | +1.91% | 95,521 | 342,095,871 |
| 2025-02-11 | 35.74 | 36.57 | 34.88 | 35.54 | +0.2% | 125,145 | 446,062,444 |
| 2025-02-10 | 35.43 | 35.59 | 35.01 | 35.47 | -0.37% | 67,887 | 239,521,299 |
| 2025-02-07 | 34.85 | 36.1 | 34.68 | 35.6 | +2.36% | 92,500 | 328,688,570 |
| 2025-02-06 | 33.45 | 34.85 | 33.39 | 34.78 | +2.96% | 66,496 | 229,151,165 |
| 2025-02-05 | 34.14 | 34.29 | 33.49 | 33.78 | +0.09% | 45,468 | 153,882,856 |
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：