股票概览
36.43
-5.57%
-2.15
38.45
开盘价
38.45
最高价
36.25
最低价
23,660
成交量
数据更新至: 2025-02-28
技术指标
38.30
MA5 (5日均线)
37.82
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 | 38.45 | 38.45 | 36.25 | 36.43 | -5.57% | 23,660 | 88,222,876 |
| 2025-02-27 | 39.23 | 39.23 | 37.8 | 38.58 | -1.66% | 24,334 | 93,600,451 |
| 2025-02-26 | 38.96 | 39.89 | 38.55 | 39.23 | +0.2% | 39,966 | 156,566,765 |
| 2025-02-25 | 37.62 | 39.58 | 37.52 | 39.15 | +2.73% | 38,976 | 151,016,017 |
| 2025-02-24 | 38.52 | 38.53 | 37.81 | 38.11 | -0.76% | 20,039 | 76,536,242 |
| 2025-02-21 | 37.86 | 38.66 | 37.63 | 38.4 | +0.92% | 27,748 | 106,140,773 |
| 2025-02-20 | 37.18 | 38.23 | 36.91 | 38.05 | +2.04% | 31,841 | 120,064,430 |
| 2025-02-19 | 36.3 | 37.29 | 36.02 | 37.29 | +3.93% | 17,945 | 66,103,333 |
| 2025-02-18 | 37.11 | 37.19 | 35.74 | 35.88 | -3.29% | 13,286 | 48,493,118 |
| 2025-02-17 | 37.45 | 37.45 | 36.8 | 37.1 | +0.79% | 12,180 | 45,134,357 |
| 2025-02-14 | 36.58 | 37.1 | 36.58 | 36.81 | -0.14% | 10,996 | 40,483,975 |
| 2025-02-13 | 37.6 | 37.6 | 36.83 | 36.86 | -2.44% | 17,012 | 63,202,874 |
| 2025-02-12 | 37.5 | 38 | 37.05 | 37.78 | +1.29% | 24,678 | 92,686,336 |
| 2025-02-11 | 37.5 | 37.52 | 36.91 | 37.3 | -0.37% | 13,689 | 50,990,716 |
| 2025-02-10 | 37 | 37.51 | 36.8 | 37.44 | +1.13% | 19,546 | 72,840,241 |
| 2025-02-07 | 37.1 | 37.55 | 36.45 | 37.02 | +0.35% | 22,256 | 82,351,058 |
| 2025-02-06 | 35.81 | 36.95 | 35.65 | 36.89 | +2.73% | 16,880 | 61,660,925 |
| 2025-02-05 | 35.65 | 35.98 | 35.2 | 35.91 | +2.42% | 10,885 | 38,864,975 |
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：