股票概览
38.54
-0.54%
-0.21
38.62
开盘价
38.93
最高价
37.88
最低价
48,337
成交量
数据更新至: 2025-02-28
技术指标
38.38
MA5 (5日均线)
37.39
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 | 38.62 | 38.93 | 37.88 | 38.54 | -0.54% | 48,337 | 186,185,522 |
| 2025-02-27 | 39.6 | 39.86 | 37.96 | 38.75 | +0.91% | 81,707 | 318,338,870 |
| 2025-02-26 | 38.15 | 39.55 | 37.76 | 38.4 | +0.44% | 73,423 | 284,047,021 |
| 2025-02-25 | 37.12 | 38.86 | 37.12 | 38.23 | +0.63% | 46,348 | 176,957,637 |
| 2025-02-24 | 37.96 | 38.75 | 37.62 | 37.99 | +1.04% | 57,724 | 220,090,490 |
| 2025-02-21 | 37.11 | 38.1 | 37.1 | 37.6 | -0.92% | 56,830 | 213,812,609 |
| 2025-02-20 | 37.57 | 38.84 | 37.57 | 37.95 | +1.74% | 88,745 | 338,396,596 |
| 2025-02-19 | 34.53 | 37.6 | 34.5 | 37.3 | +7.21% | 82,150 | 298,471,665 |
| 2025-02-18 | 34.4 | 35.02 | 34.34 | 34.79 | +1.34% | 44,462 | 154,365,381 |
| 2025-02-17 | 32.93 | 35.1 | 32.73 | 34.33 | +4.25% | 61,247 | 210,152,034 |
| 2025-02-14 | 32.84 | 33.5 | 32.61 | 32.93 | -0.03% | 26,951 | 89,267,353 |
| 2025-02-13 | 33.48 | 33.48 | 32.39 | 32.94 | -1.88% | 28,194 | 92,555,149 |
| 2025-02-12 | 33.1 | 33.65 | 32.7 | 33.57 | +0.57% | 18,066 | 60,053,827 |
| 2025-02-11 | 33.7 | 33.72 | 32.82 | 33.38 | -1.13% | 23,899 | 79,316,081 |
| 2025-02-10 | 34.15 | 34.16 | 33.74 | 33.76 | -0.94% | 28,140 | 95,431,317 |
| 2025-02-07 | 33.8 | 34.49 | 33.54 | 34.08 | +0.35% | 34,498 | 117,395,885 |
| 2025-02-06 | 33.86 | 34 | 33.24 | 33.96 | +0.15% | 34,035 | 114,666,839 |
| 2025-02-05 | 33.51 | 34.36 | 33.1 | 33.91 | +2.23% | 41,233 | 139,522,557 |
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：