股票概览
36.5
-9.99%
-4.05
39.78
开盘价
40.38
最高价
36.5
最低价
120,957
成交量
数据更新至: 2025-02-28
技术指标
41.02
MA5 (5日均线)
39.22
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 | 39.78 | 40.38 | 36.5 | 36.5 | -9.99% | 120,957 | 456,186,227 |
| 2025-02-27 | 41.83 | 42.2 | 39.77 | 40.55 | -3.91% | 133,802 | 545,955,750 |
| 2025-02-26 | 42.92 | 43 | 41 | 42.2 | -2.07% | 152,586 | 639,357,439 |
| 2025-02-25 | 40.61 | 46.99 | 40.4 | 43.09 | +0.82% | 268,220 | 1,136,302,172 |
| 2025-02-24 | 38.86 | 42.74 | 38.38 | 42.74 | +10.01% | 144,653 | 597,886,471 |
| 2025-02-21 | 36.97 | 39.24 | 36.97 | 38.85 | +5.23% | 148,668 | 571,238,011 |
| 2025-02-20 | 37.08 | 37.5 | 36.5 | 36.92 | -0.91% | 59,959 | 221,878,971 |
| 2025-02-19 | 36.7 | 37.48 | 36.66 | 37.26 | +1.53% | 61,693 | 229,385,004 |
| 2025-02-18 | 37.4 | 37.88 | 36.43 | 36.7 | -1.87% | 69,028 | 257,085,268 |
| 2025-02-17 | 37.6 | 38.11 | 36.94 | 37.4 | -1.73% | 91,662 | 342,980,367 |
| 2025-02-14 | 37.9 | 38.8 | 37.6 | 38.06 | +0.48% | 75,422 | 287,868,469 |
| 2025-02-13 | 39.3 | 39.62 | 37.8 | 37.88 | -4.27% | 113,568 | 438,151,146 |
| 2025-02-12 | 39.34 | 40.19 | 38.58 | 39.57 | +0.79% | 122,993 | 484,846,652 |
| 2025-02-11 | 39.39 | 41.19 | 38.99 | 39.26 | -0.66% | 143,156 | 568,517,149 |
| 2025-02-10 | 39.5 | 40.35 | 38.81 | 39.52 | -0.35% | 157,431 | 623,854,671 |
| 2025-02-07 | 38.2 | 40.49 | 37.86 | 39.66 | +0.66% | 253,127 | 994,787,502 |
| 2025-02-06 | 35 | 40.14 | 33.86 | 39.4 | +4.73% | 364,719 | 1,298,442,318 |
| 2025-02-05 | 38.04 | 38.8 | 37.62 | 37.62 | -10% | 37,063 | 140,604,302 |
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：