股票概览
39.5
-3.35%
-1.37
40.01
开盘价
40.5
最高价
39.39
最低价
152,564
成交量
数据更新至: 2025-02-28
技术指标
42.20
MA5 (5日均线)
43.10
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 | 40.01 | 40.5 | 39.39 | 39.5 | -3.35% | 152,564 | 609,257,935 |
| 2025-02-27 | 43.2 | 43.21 | 40.23 | 40.87 | -5.66% | 317,661 | 1,317,289,579 |
| 2025-02-26 | 42.9 | 43.33 | 42.33 | 43.32 | +0.84% | 182,369 | 780,890,752 |
| 2025-02-25 | 43.42 | 43.6 | 42.78 | 42.96 | -3.09% | 244,288 | 1,053,277,136 |
| 2025-02-24 | 44.6 | 44.66 | 43.6 | 44.33 | -1.34% | 209,934 | 927,003,910 |
| 2025-02-21 | 43 | 45.15 | 42.99 | 44.93 | +4.03% | 336,152 | 1,498,285,962 |
| 2025-02-20 | 43.63 | 43.65 | 42.78 | 43.19 | -1.26% | 167,039 | 720,043,451 |
| 2025-02-19 | 44 | 44.1 | 43.08 | 43.74 | +2.08% | 198,996 | 869,355,920 |
| 2025-02-18 | 44.61 | 44.96 | 42.6 | 42.85 | -5.51% | 276,329 | 1,214,732,736 |
| 2025-02-17 | 43.38 | 45.74 | 42.95 | 45.35 | +4.52% | 367,857 | 1,641,428,619 |
| 2025-02-14 | 43.25 | 44.2 | 42.87 | 43.39 | +1.59% | 264,128 | 1,151,572,611 |
| 2025-02-13 | 43.71 | 43.76 | 42.69 | 42.71 | -2.35% | 211,103 | 911,258,118 |
| 2025-02-12 | 42.74 | 43.88 | 42.5 | 43.74 | +4.04% | 310,151 | 1,346,537,340 |
| 2025-02-11 | 42.8 | 42.81 | 41.9 | 42.04 | -1.71% | 168,332 | 712,075,235 |
| 2025-02-10 | 42.3 | 42.83 | 42.02 | 42.77 | +1.5% | 205,299 | 872,983,621 |
| 2025-02-07 | 41.19 | 42.94 | 41.14 | 42.14 | +2.33% | 274,737 | 1,157,708,406 |
| 2025-02-06 | 40 | 41.2 | 39.28 | 41.18 | +2.72% | 196,483 | 797,759,954 |
| 2025-02-05 | 39.5 | 40.15 | 38.01 | 40.09 | +0.53% | 204,690 | 805,490,184 |
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：