股票概览
38.4
-4.1%
-1.64
40.03
开盘价
40.04
最高价
38.15
最低价
11,008
成交量
数据更新至: 2025-02-28
技术指标
39.43
MA5 (5日均线)
38.89
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 | 40.03 | 40.04 | 38.15 | 38.4 | -4.1% | 11,008 | 42,870,077 |
| 2025-02-27 | 39.8 | 40.19 | 39.3 | 40.04 | +0.1% | 15,714 | 62,264,336 |
| 2025-02-26 | 39.04 | 41.76 | 39.04 | 40 | +2.46% | 28,167 | 113,353,271 |
| 2025-02-25 | 39.02 | 39.69 | 38.8 | 39.04 | -1.56% | 15,312 | 60,121,122 |
| 2025-02-24 | 39.93 | 40.37 | 38.85 | 39.66 | -0.68% | 19,788 | 78,161,129 |
| 2025-02-21 | 41.56 | 41.6 | 39.75 | 39.93 | -3.74% | 38,397 | 154,740,534 |
| 2025-02-20 | 38 | 41.48 | 37.99 | 41.48 | +10% | 27,822 | 112,603,587 |
| 2025-02-19 | 36.47 | 37.72 | 36.07 | 37.71 | +3.37% | 14,171 | 52,653,516 |
| 2025-02-18 | 35.9 | 37 | 35.9 | 36.48 | +0.94% | 9,665 | 35,449,754 |
| 2025-02-17 | 35.69 | 36.22 | 35.5 | 36.14 | +1.37% | 5,044 | 18,112,273 |
| 2025-02-14 | 35.5 | 35.73 | 35.28 | 35.65 | +0.39% | 4,003 | 14,236,325 |
| 2025-02-13 | 36.49 | 36.75 | 35.48 | 35.51 | -2.42% | 6,399 | 22,914,105 |
| 2025-02-12 | 36.57 | 36.66 | 36.2 | 36.39 | -0.27% | 6,051 | 22,019,174 |
| 2025-02-11 | 36.26 | 36.6 | 36.09 | 36.49 | +0.63% | 10,808 | 39,296,122 |
| 2025-02-10 | 35.59 | 36.34 | 35.54 | 36.26 | +1.48% | 7,519 | 27,026,625 |
| 2025-02-07 | 35.95 | 36.15 | 35.17 | 35.73 | -0.67% | 10,257 | 36,633,877 |
| 2025-02-06 | 35.15 | 36 | 35.15 | 35.97 | +1.98% | 9,549 | 34,152,537 |
| 2025-02-05 | 34.61 | 35.67 | 34.61 | 35.27 | +2.05% | 8,180 | 28,793,765 |
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：