股票概览
38.81
-1.5%
-0.59
39.39
开盘价
39.39
最高价
38.78
最低价
9,053
成交量
数据更新至: 2025-02-28
技术指标
39.12
MA5 (5日均线)
39.20
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 | 39.39 | 39.39 | 38.78 | 38.81 | -1.5% | 9,053 | 35,303,828 |
| 2025-02-27 | 39.27 | 39.68 | 38.9 | 39.4 | +0.36% | 12,498 | 49,083,439 |
| 2025-02-26 | 39.05 | 39.47 | 38.85 | 39.26 | +0.51% | 10,769 | 42,229,309 |
| 2025-02-25 | 38.9 | 39.28 | 38.8 | 39.06 | 0% | 6,192 | 24,210,431 |
| 2025-02-24 | 39.21 | 39.53 | 38.89 | 39.06 | -0.91% | 10,018 | 39,123,093 |
| 2025-02-21 | 39.45 | 39.49 | 39.12 | 39.42 | -0.18% | 7,272 | 28,595,700 |
| 2025-02-20 | 39.28 | 39.59 | 39.06 | 39.49 | +0.53% | 6,151 | 24,244,532 |
| 2025-02-19 | 38.7 | 39.29 | 38.7 | 39.28 | +1.5% | 5,994 | 23,468,377 |
| 2025-02-18 | 39.54 | 39.67 | 38.7 | 38.7 | -2.12% | 8,550 | 33,548,006 |
| 2025-02-17 | 39.38 | 39.68 | 39.13 | 39.54 | +0.03% | 8,631 | 34,014,515 |
| 2025-02-14 | 39.72 | 40.08 | 39.48 | 39.53 | -0.48% | 7,185 | 28,556,501 |
| 2025-02-13 | 40.01 | 40.23 | 39.65 | 39.72 | -1.05% | 7,079 | 28,224,449 |
| 2025-02-12 | 40 | 40.3 | 39.77 | 40.14 | 0% | 6,762 | 27,057,956 |
| 2025-02-11 | 40.33 | 40.33 | 40 | 40.14 | -0.72% | 9,830 | 39,466,956 |
| 2025-02-10 | 39.98 | 40.64 | 39.51 | 40.43 | +1.18% | 14,379 | 57,680,438 |
| 2025-02-07 | 39.73 | 40.27 | 39.7 | 39.96 | +0.3% | 9,589 | 38,381,038 |
| 2025-02-06 | 39.22 | 39.84 | 39.21 | 39.84 | +0.89% | 5,930 | 23,492,221 |
| 2025-02-05 | 39.9 | 39.9 | 39.02 | 39.49 | -1.03% | 7,725 | 30,455,678 |
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：