股票概览
39.4
-1.2%
-0.48
39.9
开盘价
40.44
最高价
39.23
最低价
38,360
成交量
数据更新至: 2025-02-28
技术指标
39.58
MA5 (5日均线)
40.01
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 | 39.9 | 40.44 | 39.23 | 39.4 | -1.2% | 38,360 | 152,297,590 |
| 2025-02-27 | 39.8 | 41.07 | 39.7 | 39.88 | +0.33% | 55,421 | 223,549,112 |
| 2025-02-26 | 40.05 | 41.3 | 39.64 | 39.75 | +1.53% | 67,288 | 272,018,254 |
| 2025-02-25 | 39.65 | 39.95 | 39.14 | 39.15 | -1.41% | 30,697 | 121,002,388 |
| 2025-02-24 | 39.02 | 40.52 | 38.75 | 39.71 | +1.51% | 67,170 | 265,824,736 |
| 2025-02-21 | 40.03 | 40.1 | 38.99 | 39.12 | -2.1% | 69,413 | 273,385,224 |
| 2025-02-20 | 40.3 | 40.72 | 39.84 | 39.96 | -1.41% | 53,562 | 214,638,305 |
| 2025-02-19 | 41.5 | 41.5 | 39.71 | 40.53 | -1.58% | 73,673 | 296,970,743 |
| 2025-02-18 | 41.2 | 42.88 | 40.86 | 41.18 | -0.63% | 64,906 | 270,248,616 |
| 2025-02-17 | 41 | 41.44 | 39.62 | 41.44 | -0.22% | 61,260 | 248,948,700 |
| 2025-02-14 | 41.01 | 41.7 | 40.74 | 41.53 | +1.07% | 37,260 | 153,559,899 |
| 2025-02-13 | 41.61 | 41.94 | 40.62 | 41.09 | -1.11% | 55,781 | 230,305,405 |
| 2025-02-12 | 41.41 | 41.83 | 41.07 | 41.55 | +0.05% | 35,822 | 148,528,302 |
| 2025-02-11 | 40.5 | 41.82 | 40 | 41.53 | +2.82% | 75,965 | 311,557,873 |
| 2025-02-10 | 40.85 | 40.96 | 39.95 | 40.39 | -1.13% | 56,454 | 227,745,808 |
| 2025-02-07 | 42.14 | 42.14 | 40.06 | 40.85 | -2.9% | 102,486 | 419,421,682 |
| 2025-02-06 | 42.8 | 43.3 | 41.91 | 42.07 | -1.59% | 40,348 | 171,041,871 |
| 2025-02-05 | 43.28 | 43.34 | 42 | 42.75 | -1.04% | 28,915 | 123,436,750 |
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：