股票概览
40.7
+6.94%
+2.64
37.54
开盘价
41.87
最高价
37.1
最低价
283,757
成交量
数据更新至: 2025-02-28
技术指标
38.80
MA5 (5日均线)
39.46
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 | 37.54 | 41.87 | 37.1 | 40.7 | +6.94% | 283,757 | 1,166,327,385 |
| 2025-02-27 | 38.8 | 39.3 | 37 | 38.06 | -4.13% | 121,801 | 465,115,854 |
| 2025-02-26 | 38.8 | 40 | 37.58 | 39.7 | +4.45% | 175,279 | 682,933,042 |
| 2025-02-25 | 36.64 | 38.32 | 36.5 | 38.01 | +1.33% | 113,939 | 430,537,904 |
| 2025-02-24 | 39.13 | 39.13 | 36.55 | 37.51 | -5.33% | 140,324 | 528,713,268 |
| 2025-02-21 | 39.15 | 39.9 | 37.83 | 39.62 | +2.67% | 162,070 | 632,830,143 |
| 2025-02-20 | 39.1 | 39.82 | 38.39 | 38.59 | -3.5% | 155,411 | 606,048,983 |
| 2025-02-19 | 39.01 | 40.44 | 38.65 | 39.99 | +1.09% | 196,921 | 779,718,903 |
| 2025-02-18 | 40.84 | 42.08 | 38.55 | 39.56 | -7.63% | 244,660 | 977,535,537 |
| 2025-02-17 | 46.25 | 48.18 | 42.69 | 42.83 | -9.7% | 276,140 | 1,221,086,189 |
| 2025-02-14 | 47.43 | 47.43 | 47.43 | 47.43 | -10% | 58,357 | 276,787,251 |
| 2025-02-13 | 54.42 | 54.42 | 45.95 | 52.7 | +6.53% | 369,424 | 1,949,904,935 |
| 2025-02-12 | 49.47 | 49.47 | 48.57 | 49.47 | +10.01% | 70,524 | 348,499,677 |
| 2025-02-11 | 44.97 | 44.97 | 44.97 | 44.97 | +10% | 23,472 | 105,551,830 |
| 2025-02-10 | 40.88 | 40.88 | 40.88 | 40.88 | +10.01% | 5,361 | 21,916,177 |
| 2025-02-07 | 37.16 | 37.16 | 37.16 | 37.16 | +10.01% | 11,787 | 43,799,935 |
| 2025-02-06 | 32.19 | 33.78 | 31.64 | 33.78 | +10% | 164,628 | 546,876,735 |
| 2025-02-05 | 30.71 | 30.71 | 29.51 | 30.71 | +9.99% | 175,401 | 538,002,178 |
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：