股票概览
41.78
-1.32%
-0.56
42.5
开盘价
43.62
最高价
41.45
最低价
62,454
成交量
数据更新至: 2025-02-28
技术指标
40.64
MA5 (5日均线)
39.65
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 | 42.5 | 43.62 | 41.45 | 41.78 | -1.32% | 62,454 | 265,061,187 |
| 2025-02-27 | 39.36 | 42.58 | 39.3 | 42.34 | +7.74% | 66,857 | 278,770,781 |
| 2025-02-26 | 39.65 | 39.84 | 38.86 | 39.3 | -0.61% | 26,085 | 102,366,515 |
| 2025-02-25 | 39.98 | 40.41 | 39.35 | 39.54 | -1.69% | 19,305 | 76,793,986 |
| 2025-02-24 | 39.84 | 41.11 | 39.84 | 40.22 | +0.45% | 23,958 | 96,691,932 |
| 2025-02-21 | 39.2 | 41 | 38.9 | 40.04 | +0.98% | 36,879 | 147,214,575 |
| 2025-02-20 | 38.25 | 40.06 | 38 | 39.65 | +3.66% | 35,543 | 139,798,130 |
| 2025-02-19 | 37.23 | 38.36 | 36.76 | 38.25 | +2.77% | 25,200 | 94,739,253 |
| 2025-02-18 | 38.03 | 38.45 | 37.1 | 37.22 | -2.46% | 23,834 | 89,624,329 |
| 2025-02-17 | 37.82 | 38.34 | 37.25 | 38.16 | +0.53% | 30,580 | 115,249,068 |
| 2025-02-14 | 38.5 | 38.9 | 37.5 | 37.96 | -1.73% | 35,682 | 135,922,320 |
| 2025-02-13 | 38.92 | 39.56 | 38.44 | 38.63 | -0.82% | 27,613 | 107,493,828 |
| 2025-02-12 | 39.58 | 40 | 38.5 | 38.95 | -1.44% | 25,804 | 100,660,188 |
| 2025-02-11 | 39.2 | 41.3 | 38.8 | 39.52 | +1.02% | 37,458 | 149,780,768 |
| 2025-02-10 | 38.58 | 39.43 | 37.88 | 39.12 | +1.35% | 30,177 | 116,540,071 |
| 2025-02-07 | 37.76 | 39.08 | 37.52 | 38.6 | +1.71% | 33,625 | 129,103,165 |
| 2025-02-06 | 38.98 | 39.69 | 37.7 | 37.95 | -2.99% | 44,157 | 169,732,320 |
| 2025-02-05 | 40.6 | 41.14 | 38.73 | 39.12 | -2.78% | 29,446 | 116,867,688 |
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：