股票概览
37.29
-4.63%
-1.81
38.85
开盘价
38.95
最高价
37.27
最低价
690,033
成交量
数据更新至: 2025-02-28
技术指标
39.50
MA5 (5日均线)
39.72
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 | 38.85 | 38.95 | 37.27 | 37.29 | -4.63% | 690,033 | 2,616,304,793 |
| 2025-02-27 | 40.08 | 40.13 | 38.88 | 39.1 | -2.45% | 610,832 | 2,402,877,827 |
| 2025-02-26 | 40.15 | 40.35 | 39.53 | 40.08 | -0.25% | 612,563 | 2,441,148,456 |
| 2025-02-25 | 40.18 | 41.34 | 40.1 | 40.18 | -1.59% | 779,855 | 3,159,435,675 |
| 2025-02-24 | 40.74 | 41.23 | 40.01 | 40.83 | +0.42% | 860,060 | 3,504,477,826 |
| 2025-02-21 | 39.38 | 40.95 | 39.18 | 40.66 | +3.36% | 1,000,933 | 4,039,317,706 |
| 2025-02-20 | 39.82 | 39.92 | 38.76 | 39.34 | -1.82% | 642,301 | 2,516,224,249 |
| 2025-02-19 | 38.99 | 40.18 | 38.9 | 40.07 | +2.48% | 710,313 | 2,829,610,308 |
| 2025-02-18 | 40.5 | 41.13 | 39 | 39.1 | -3.48% | 722,815 | 2,901,230,099 |
| 2025-02-17 | 40.26 | 40.65 | 40.08 | 40.51 | +0.62% | 576,029 | 2,325,185,338 |
| 2025-02-14 | 40 | 40.5 | 39.46 | 40.26 | +0.37% | 515,505 | 2,061,244,106 |
| 2025-02-13 | 41.01 | 41.1 | 40.1 | 40.11 | -3.26% | 623,280 | 2,522,410,164 |
| 2025-02-12 | 40.5 | 41.55 | 40.41 | 41.46 | +2.12% | 784,892 | 3,215,350,923 |
| 2025-02-11 | 41.53 | 41.65 | 40.42 | 40.6 | -2.24% | 596,329 | 2,427,921,492 |
| 2025-02-10 | 42 | 42.25 | 41.21 | 41.53 | -0.93% | 623,936 | 2,595,115,331 |
| 2025-02-07 | 42.2 | 42.91 | 41.2 | 41.92 | -0.85% | 1,045,977 | 4,408,683,622 |
| 2025-02-06 | 39.5 | 42.32 | 39.3 | 42.28 | +6.79% | 1,060,102 | 4,396,145,195 |
| 2025-02-05 | 39.87 | 40.18 | 39.19 | 39.59 | +1.96% | 478,605 | 1,897,901,378 |
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：