股票概览
40.4
+0.2%
+0.08
40.2
开盘价
41.2
最高价
40.11
最低价
25,468
成交量
数据更新至: 2025-02-28
技术指标
40.23
MA5 (5日均线)
40.47
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 | 40.2 | 41.2 | 40.11 | 40.4 | +0.2% | 25,468 | 103,567,453 |
| 2025-02-27 | 40.25 | 40.44 | 40.02 | 40.32 | +0.17% | 12,656 | 50,882,392 |
| 2025-02-26 | 40.08 | 40.45 | 40.08 | 40.25 | +0.37% | 14,821 | 59,621,455 |
| 2025-02-25 | 40.02 | 40.42 | 39.75 | 40.1 | 0% | 13,317 | 53,541,576 |
| 2025-02-24 | 40.28 | 40.46 | 40.02 | 40.1 | -0.45% | 13,444 | 54,038,864 |
| 2025-02-21 | 40.94 | 41.07 | 40.09 | 40.28 | -1.32% | 20,980 | 84,645,252 |
| 2025-02-20 | 40.54 | 40.97 | 40.43 | 40.82 | +0.69% | 9,778 | 39,879,464 |
| 2025-02-19 | 40.66 | 40.66 | 40.17 | 40.54 | -0.22% | 10,481 | 42,350,690 |
| 2025-02-18 | 41.21 | 41.58 | 40.4 | 40.63 | -1.43% | 18,390 | 75,201,751 |
| 2025-02-17 | 41.84 | 42.12 | 41.16 | 41.22 | -1.62% | 14,254 | 59,100,274 |
| 2025-02-14 | 41.56 | 42.19 | 41.48 | 41.9 | +0.87% | 13,797 | 57,884,147 |
| 2025-02-13 | 41.9 | 42 | 41.4 | 41.54 | -1.05% | 14,392 | 59,976,775 |
| 2025-02-12 | 41.9 | 42.11 | 41.56 | 41.98 | +0.17% | 8,520 | 35,586,925 |
| 2025-02-11 | 42.66 | 42.7 | 41.9 | 41.91 | -1.71% | 13,851 | 58,325,133 |
| 2025-02-10 | 42.9 | 43.05 | 42.53 | 42.64 | -0.61% | 10,185 | 43,507,683 |
| 2025-02-07 | 42.64 | 43.18 | 42.52 | 42.9 | +0.52% | 14,644 | 62,799,670 |
| 2025-02-06 | 42.18 | 42.76 | 41.91 | 42.68 | +1.09% | 8,678 | 36,779,023 |
| 2025-02-05 | 42.3 | 42.78 | 41.91 | 42.22 | -0.19% | 8,469 | 35,905,390 |
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：