股票概览
40.71
-3.71%
-1.57
43.5
开盘价
43.99
最高价
40.46
最低价
59,541
成交量
数据更新至: 2025-02-28
技术指标
42.40
MA5 (5日均线)
41.25
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 | 43.5 | 43.99 | 40.46 | 40.71 | -3.71% | 59,541 | 251,291,293 |
| 2025-02-27 | 43.63 | 43.63 | 41.1 | 42.28 | -1.35% | 42,921 | 180,857,216 |
| 2025-02-26 | 42.9 | 43 | 41.82 | 42.86 | +0.56% | 44,805 | 190,372,586 |
| 2025-02-25 | 42.5 | 43.3 | 42.12 | 42.62 | -2.11% | 48,073 | 205,135,415 |
| 2025-02-24 | 41.96 | 44.44 | 41.11 | 43.54 | +3.79% | 70,277 | 300,456,270 |
| 2025-02-21 | 40.61 | 42.23 | 40.01 | 41.95 | +3.68% | 58,823 | 242,549,557 |
| 2025-02-20 | 40.1 | 40.86 | 39.49 | 40.46 | +0.9% | 41,458 | 166,218,631 |
| 2025-02-19 | 38.3 | 40.2 | 38.23 | 40.1 | +3.89% | 42,571 | 168,665,886 |
| 2025-02-18 | 39.4 | 40.9 | 38.12 | 38.6 | -1.91% | 44,226 | 175,423,675 |
| 2025-02-17 | 38.7 | 39.45 | 38.48 | 39.35 | +1.65% | 29,316 | 114,419,415 |
| 2025-02-14 | 39.01 | 39.36 | 38.3 | 38.71 | -1.4% | 30,294 | 117,243,505 |
| 2025-02-13 | 40.21 | 40.49 | 39 | 39.26 | -2.92% | 27,618 | 109,462,670 |
| 2025-02-12 | 39.42 | 40.49 | 39.3 | 40.44 | +1.79% | 33,706 | 134,792,497 |
| 2025-02-11 | 40.14 | 40.2 | 39.4 | 39.73 | -1.22% | 27,119 | 108,044,744 |
| 2025-02-10 | 40 | 40.67 | 39.71 | 40.22 | +0.58% | 40,512 | 162,391,585 |
| 2025-02-07 | 39.28 | 40.37 | 39 | 39.99 | +1.81% | 55,300 | 219,370,144 |
| 2025-02-06 | 37.34 | 39.28 | 37.01 | 39.28 | +5.62% | 46,154 | 178,298,230 |
| 2025-02-05 | 36.94 | 37.6 | 36.71 | 37.19 | +1.64% | 27,887 | 103,581,539 |
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：