股票概览
38.6
-10%
-4.29
42.8
开盘价
42.89
最高价
38.6
最低价
233,780
成交量
数据更新至: 2025-02-28
技术指标
41.95
MA5 (5日均线)
40.67
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 | 42.8 | 42.89 | 38.6 | 38.6 | -10% | 233,780 | 931,070,674 |
| 2025-02-27 | 43.18 | 43.5 | 41.16 | 42.89 | -0.26% | 274,456 | 1,162,446,926 |
| 2025-02-26 | 43.12 | 46.66 | 42.03 | 43 | -1.6% | 419,064 | 1,846,833,937 |
| 2025-02-25 | 39.99 | 44.8 | 39.7 | 43.7 | +5.2% | 350,638 | 1,496,446,559 |
| 2025-02-24 | 42.92 | 42.92 | 39.58 | 41.54 | -2.99% | 335,272 | 1,376,419,527 |
| 2025-02-21 | 42 | 43.65 | 41.35 | 42.82 | +0.28% | 405,039 | 1,719,529,952 |
| 2025-02-20 | 42.1 | 44.46 | 41.02 | 42.7 | +5.56% | 595,358 | 2,528,111,619 |
| 2025-02-19 | 36.77 | 40.45 | 36.76 | 40.45 | +10.01% | 227,177 | 887,890,173 |
| 2025-02-18 | 35.1 | 37.61 | 35.1 | 36.77 | +7.55% | 590,387 | 2,171,017,140 |
| 2025-02-17 | 31.28 | 34.19 | 31.09 | 34.19 | +10.01% | 349,627 | 1,149,302,458 |
| 2025-02-14 | 31.1 | 31.63 | 30.69 | 31.08 | +0.06% | 198,873 | 618,967,357 |
| 2025-02-13 | 33.51 | 33.86 | 31.02 | 31.06 | -8.3% | 305,197 | 983,121,502 |
| 2025-02-12 | 32.06 | 35 | 31.85 | 33.87 | +3.83% | 271,872 | 918,167,717 |
| 2025-02-11 | 31.12 | 33.28 | 31.06 | 32.62 | +3.82% | 278,124 | 900,515,883 |
| 2025-02-10 | 32 | 32 | 30.76 | 31.42 | -1.81% | 241,967 | 755,139,716 |
| 2025-02-07 | 31.24 | 33.36 | 30.68 | 32 | +4.81% | 400,417 | 1,267,152,739 |
| 2025-02-06 | 27.5 | 30.53 | 27.4 | 30.53 | +10.02% | 263,828 | 779,426,157 |
| 2025-02-05 | 27.25 | 28.32 | 26.76 | 27.75 | +3.12% | 189,232 | 521,589,579 |
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：