股票概览
36.33
-5.76%
-2.22
38.12
开盘价
38.38
最高价
36.1
最低价
475,835
成交量
数据更新至: 2025-02-28
技术指标
38.81
MA5 (5日均线)
38.86
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 | 38.12 | 38.38 | 36.1 | 36.33 | -5.76% | 475,835 | 1,766,574,544 |
| 2025-02-27 | 39.69 | 39.8 | 38 | 38.55 | -2.85% | 506,089 | 1,963,186,330 |
| 2025-02-26 | 39.77 | 39.93 | 38.71 | 39.68 | -0.05% | 495,484 | 1,947,077,502 |
| 2025-02-25 | 39 | 40.69 | 38.81 | 39.7 | -0.2% | 650,653 | 2,599,296,116 |
| 2025-02-24 | 39.59 | 40.25 | 39.14 | 39.78 | -0.55% | 547,085 | 2,172,890,598 |
| 2025-02-21 | 38.69 | 40.35 | 38.28 | 40 | +3.39% | 905,685 | 3,592,997,154 |
| 2025-02-20 | 39.19 | 39.55 | 38.31 | 38.69 | -1.28% | 436,433 | 1,693,430,883 |
| 2025-02-19 | 37.06 | 39.66 | 37.05 | 39.19 | +5.01% | 723,507 | 2,794,324,909 |
| 2025-02-18 | 38.96 | 39.28 | 36.98 | 37.32 | -5.16% | 555,245 | 2,120,384,371 |
| 2025-02-17 | 38.9 | 39.6 | 38.61 | 39.35 | +1.16% | 595,410 | 2,324,352,014 |
| 2025-02-14 | 39.2 | 39.28 | 38.21 | 38.9 | -1.14% | 496,609 | 1,921,237,363 |
| 2025-02-13 | 40.59 | 40.59 | 39.12 | 39.35 | -3.2% | 703,696 | 2,788,208,482 |
| 2025-02-12 | 37.75 | 40.99 | 37.68 | 40.65 | +7.06% | 1,116,299 | 4,412,026,904 |
| 2025-02-11 | 38.7 | 38.71 | 37.61 | 37.97 | -2.32% | 428,017 | 1,627,368,779 |
| 2025-02-10 | 38.69 | 38.96 | 38.2 | 38.87 | +0.49% | 524,474 | 2,028,858,273 |
| 2025-02-07 | 38.01 | 39.44 | 37.78 | 38.68 | +1.55% | 796,174 | 3,070,524,741 |
| 2025-02-06 | 36.8 | 38.15 | 36.38 | 38.09 | +2.95% | 551,218 | 2,076,194,328 |
| 2025-02-05 | 36.93 | 37.55 | 36.56 | 37 | +2.52% | 406,110 | 1,504,450,230 |
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：