股票概览
37.8
-7.01%
-2.85
40.18
开盘价
40.33
最高价
37.6
最低价
27,275
成交量
数据更新至: 2025-02-28
技术指标
40.87
MA5 (5日均线)
41.46
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 | 40.18 | 40.33 | 37.6 | 37.8 | -7.01% | 27,275 | 105,595,351 |
| 2025-02-27 | 41.31 | 41.63 | 39.76 | 40.65 | -2.98% | 30,609 | 124,299,672 |
| 2025-02-26 | 42.16 | 42.19 | 41.4 | 41.9 | +0.17% | 20,419 | 85,259,740 |
| 2025-02-25 | 41.49 | 42.14 | 41.39 | 41.83 | -0.76% | 19,999 | 83,563,504 |
| 2025-02-24 | 43.15 | 43.3 | 41.39 | 42.15 | -2.2% | 33,544 | 140,940,057 |
| 2025-02-21 | 42.35 | 43.19 | 41.56 | 43.1 | +1.36% | 39,657 | 169,764,621 |
| 2025-02-20 | 42.79 | 42.98 | 41.9 | 42.52 | -1.35% | 35,198 | 149,177,842 |
| 2025-02-19 | 40.67 | 43.1 | 40.27 | 43.1 | +2.89% | 60,359 | 254,873,017 |
| 2025-02-18 | 39.75 | 45.5 | 39.73 | 41.89 | +5.6% | 84,771 | 370,234,748 |
| 2025-02-17 | 39.05 | 39.89 | 38.83 | 39.67 | +2.51% | 18,839 | 74,432,794 |
| 2025-02-14 | 38.54 | 39.14 | 38.38 | 38.7 | -0.15% | 11,931 | 46,254,568 |
| 2025-02-13 | 39.76 | 39.76 | 38.76 | 38.76 | -2.39% | 14,486 | 56,559,754 |
| 2025-02-12 | 39.58 | 39.8 | 39.3 | 39.71 | +0.46% | 15,482 | 61,286,132 |
| 2025-02-11 | 39.85 | 39.99 | 39.33 | 39.53 | -0.7% | 14,944 | 59,238,115 |
| 2025-02-10 | 39.49 | 39.84 | 39.18 | 39.81 | +0.53% | 19,133 | 75,659,755 |
| 2025-02-07 | 38.99 | 40.08 | 38.7 | 39.6 | +1.43% | 26,127 | 103,095,361 |
| 2025-02-06 | 37.5 | 39.13 | 37.5 | 39.04 | +3.42% | 21,902 | 84,644,134 |
| 2025-02-05 | 37.6 | 38.1 | 37.5 | 37.75 | +1.53% | 12,970 | 48,972,234 |
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：