股票概览
37.55
-3.96%
-1.55
38.9
开盘价
39.9
最高价
37.29
最低价
184,205
成交量
数据更新至: 2025-02-28
技术指标
38.25
MA5 (5日均线)
37.00
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 | 38.9 | 39.9 | 37.29 | 37.55 | -3.96% | 184,205 | 708,654,165 |
| 2025-02-27 | 38.61 | 39.56 | 38.15 | 39.1 | +1.88% | 157,101 | 610,204,162 |
| 2025-02-26 | 38.25 | 39.16 | 38 | 38.38 | +0.47% | 125,691 | 484,130,708 |
| 2025-02-25 | 37.5 | 38.9 | 37.3 | 38.2 | +0.53% | 117,337 | 449,595,992 |
| 2025-02-24 | 37.2 | 38.99 | 36.41 | 38 | +1.55% | 149,028 | 562,381,309 |
| 2025-02-21 | 36.36 | 37.63 | 35.9 | 37.42 | +4.58% | 152,206 | 561,125,053 |
| 2025-02-20 | 36 | 36.08 | 35.25 | 35.78 | -0.47% | 77,288 | 275,724,452 |
| 2025-02-19 | 35 | 36.48 | 34.62 | 35.95 | +2.57% | 113,193 | 404,414,890 |
| 2025-02-18 | 35.08 | 36.08 | 34.85 | 35.05 | +1.54% | 152,914 | 542,047,667 |
| 2025-02-17 | 35.4 | 36.12 | 34.1 | 34.52 | +1.32% | 123,339 | 431,586,163 |
| 2025-02-14 | 33.75 | 35.18 | 33.71 | 34.07 | -0.06% | 68,936 | 237,071,643 |
| 2025-02-13 | 33.98 | 35.29 | 33.87 | 34.09 | +0.41% | 109,916 | 380,165,713 |
| 2025-02-12 | 33.2 | 34.2 | 33.14 | 33.95 | +1.86% | 63,219 | 212,783,524 |
| 2025-02-11 | 33.61 | 33.7 | 32.81 | 33.33 | -0.57% | 70,437 | 233,790,088 |
| 2025-02-10 | 34.32 | 34.38 | 33.33 | 33.52 | -2.27% | 101,347 | 340,115,761 |
| 2025-02-07 | 33.19 | 34.6 | 33.1 | 34.3 | +3.1% | 115,071 | 392,179,213 |
| 2025-02-06 | 31.72 | 33.33 | 31.66 | 33.27 | +4.36% | 76,127 | 249,222,002 |
| 2025-02-05 | 31.6 | 32.27 | 31.32 | 31.88 | +1.05% | 49,842 | 158,999,495 |
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：