股票概览
39.79
+1.76%
+0.69
38.98
开盘价
40.1
最高价
38.5
最低价
58,972
成交量
数据更新至: 2025-02-28
技术指标
39.23
MA5 (5日均线)
39.74
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 | 38.98 | 40.1 | 38.5 | 39.79 | +1.76% | 58,972 | 232,288,653 |
| 2025-02-27 | 37.82 | 39.61 | 37.72 | 39.1 | +3.3% | 73,393 | 285,296,053 |
| 2025-02-26 | 39.7 | 40.21 | 37.42 | 37.85 | -4.61% | 73,805 | 282,466,067 |
| 2025-02-25 | 39.33 | 40.44 | 39.31 | 39.68 | -0.15% | 24,014 | 95,987,361 |
| 2025-02-24 | 39.33 | 40.18 | 39.19 | 39.74 | -0.18% | 31,783 | 126,522,834 |
| 2025-02-21 | 40.49 | 40.49 | 39.18 | 39.81 | -0.97% | 45,476 | 179,979,239 |
| 2025-02-20 | 41.47 | 41.48 | 40.05 | 40.2 | -3.06% | 35,094 | 142,461,071 |
| 2025-02-19 | 39.89 | 41.54 | 39.56 | 41.47 | +3.39% | 39,125 | 160,321,226 |
| 2025-02-18 | 39.5 | 40.67 | 39.28 | 40.11 | +1.13% | 46,780 | 187,991,646 |
| 2025-02-17 | 40.3 | 40.78 | 39.47 | 39.66 | -1.59% | 43,056 | 172,271,589 |
| 2025-02-14 | 38.5 | 40.46 | 38.3 | 40.3 | +3.81% | 55,778 | 223,091,889 |
| 2025-02-13 | 38.52 | 39.4 | 38.4 | 38.82 | +0.6% | 43,260 | 168,696,910 |
| 2025-02-12 | 38.73 | 38.73 | 37.9 | 38.59 | -0.62% | 39,083 | 149,809,166 |
| 2025-02-11 | 39.13 | 39.69 | 38.58 | 38.83 | -0.61% | 35,665 | 138,958,873 |
| 2025-02-10 | 39.3 | 40.15 | 39 | 39.07 | -0.56% | 73,170 | 289,083,170 |
| 2025-02-07 | 38.35 | 39.59 | 37.96 | 39.29 | +0.69% | 131,212 | 511,096,940 |
| 2025-02-06 | 41.2 | 41.72 | 37.7 | 39.02 | -5.77% | 174,096 | 680,475,905 |
| 2025-02-05 | 42.31 | 43.07 | 41.13 | 41.41 | -2.56% | 37,416 | 155,824,747 |
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：