股票概览
37.65
-0.53%
-0.2
37.5
开盘价
38.3
最高价
37.5
最低价
11,846
成交量
数据更新至: 2025-02-28
技术指标
37.95
MA5 (5日均线)
38.46
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 | 37.5 | 38.3 | 37.5 | 37.65 | -0.53% | 11,846 | 44,868,637 |
| 2025-02-27 | 37.92 | 38.32 | 37.53 | 37.85 | -0.13% | 16,341 | 61,849,472 |
| 2025-02-26 | 37.9 | 38.3 | 37.7 | 37.9 | +0.37% | 12,967 | 49,162,941 |
| 2025-02-25 | 38.2 | 38.49 | 37.75 | 37.76 | -2.2% | 21,281 | 80,867,058 |
| 2025-02-24 | 38.4 | 38.99 | 38.02 | 38.61 | +0.86% | 21,782 | 84,012,578 |
| 2025-02-21 | 38.5 | 38.79 | 37.51 | 38.28 | -1.44% | 32,053 | 122,270,767 |
| 2025-02-20 | 39.2 | 39.48 | 38.72 | 38.84 | -1.15% | 13,848 | 53,954,197 |
| 2025-02-19 | 38.85 | 39.65 | 38.71 | 39.29 | +0.95% | 11,102 | 43,534,679 |
| 2025-02-18 | 39.48 | 39.73 | 38.75 | 38.92 | -1.42% | 14,577 | 56,816,162 |
| 2025-02-17 | 38.43 | 40.25 | 38.43 | 39.48 | +2.73% | 32,608 | 129,630,889 |
| 2025-02-14 | 39.7 | 39.9 | 38.34 | 38.43 | -3.2% | 29,571 | 114,690,621 |
| 2025-02-13 | 38.85 | 40.5 | 38.52 | 39.7 | +2.16% | 29,098 | 115,278,426 |
| 2025-02-12 | 38.62 | 39.93 | 38.38 | 38.86 | +0.03% | 21,430 | 83,506,312 |
| 2025-02-11 | 38.5 | 39.17 | 37.86 | 38.85 | +1.04% | 17,628 | 67,929,311 |
| 2025-02-10 | 38.35 | 39.19 | 38.26 | 38.45 | +0.39% | 20,579 | 79,635,881 |
| 2025-02-07 | 39.05 | 39.08 | 38 | 38.3 | -1.77% | 27,407 | 105,444,040 |
| 2025-02-06 | 40.68 | 40.7 | 38.65 | 38.99 | -4.18% | 25,205 | 98,576,713 |
| 2025-02-05 | 38.42 | 40.89 | 37.58 | 40.69 | +5.91% | 23,153 | 91,742,366 |
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：