股票概览
39.8
-2.88%
-1.18
40
开盘价
40.95
最高价
39.4
最低价
32,413
成交量
数据更新至: 2025-02-28
技术指标
39.23
MA5 (5日均线)
36.67
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 | 40 | 40.95 | 39.4 | 39.8 | -2.88% | 32,413 | 129,595,100 |
| 2025-02-27 | 39.6 | 41.39 | 38.25 | 40.98 | +3.48% | 66,520 | 263,459,883 |
| 2025-02-26 | 37.69 | 41.39 | 37.69 | 39.6 | +5.24% | 85,239 | 343,441,706 |
| 2025-02-25 | 37.84 | 38.29 | 36.84 | 37.63 | -1.29% | 36,004 | 134,734,375 |
| 2025-02-24 | 37.54 | 38.22 | 36.91 | 38.12 | +1.52% | 51,834 | 194,642,935 |
| 2025-02-21 | 37.08 | 38.31 | 36.4 | 37.55 | +4.31% | 75,965 | 286,189,824 |
| 2025-02-20 | 32.73 | 36 | 32.53 | 36 | +9.99% | 55,563 | 192,956,232 |
| 2025-02-19 | 32.05 | 32.9 | 31.8 | 32.73 | +1.93% | 21,997 | 70,984,753 |
| 2025-02-18 | 32.1 | 32.59 | 31.75 | 32.11 | -0.19% | 15,982 | 51,295,705 |
| 2025-02-17 | 32.6 | 32.9 | 31.92 | 32.17 | -1.74% | 17,636 | 56,771,797 |
| 2025-02-14 | 33.09 | 33.44 | 32.6 | 32.74 | -0.85% | 18,491 | 61,062,197 |
| 2025-02-13 | 33.53 | 33.8 | 32.91 | 33.02 | -1.55% | 18,151 | 60,419,371 |
| 2025-02-12 | 32.5 | 33.99 | 32.13 | 33.54 | +3.74% | 31,477 | 104,675,678 |
| 2025-02-11 | 31.63 | 32.77 | 31.53 | 32.33 | +1.99% | 18,861 | 60,783,088 |
| 2025-02-10 | 31.38 | 31.87 | 30.56 | 31.7 | +1.02% | 19,341 | 60,570,744 |
| 2025-02-07 | 31.31 | 32.04 | 30.95 | 31.38 | -0.29% | 15,371 | 48,347,342 |
| 2025-02-06 | 31.16 | 31.5 | 30.9 | 31.47 | +1.22% | 13,492 | 42,153,107 |
| 2025-02-05 | 31.65 | 31.72 | 30.51 | 31.09 | -1.24% | 15,648 | 48,402,470 |
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：