股票概览
37.49
-5.09%
-2.01
39.5
开盘价
39.5
最高价
37.39
最低价
5,747
成交量
数据更新至: 2025-02-28
技术指标
39.27
MA5 (5日均线)
39.55
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 | 39.5 | 39.5 | 37.39 | 37.49 | -5.09% | 5,747 | 21,911,333 |
| 2025-02-27 | 39.98 | 40.13 | 38.72 | 39.5 | -1.08% | 4,375 | 17,208,694 |
| 2025-02-26 | 39.7 | 40.27 | 39.51 | 39.93 | +0.28% | 4,349 | 17,342,083 |
| 2025-02-25 | 39.02 | 40.28 | 38.62 | 39.82 | +0.58% | 4,229 | 16,766,121 |
| 2025-02-24 | 41.97 | 41.97 | 39.2 | 39.59 | -5.33% | 9,752 | 39,016,319 |
| 2025-02-21 | 39.3 | 41.87 | 39.3 | 41.82 | +5.95% | 9,447 | 38,676,166 |
| 2025-02-20 | 39.84 | 40 | 39.16 | 39.47 | -0.3% | 2,373 | 9,397,335 |
| 2025-02-19 | 38.56 | 39.8 | 38.21 | 39.59 | +2.59% | 3,375 | 13,319,922 |
| 2025-02-18 | 39.98 | 40.35 | 38.5 | 38.59 | -2.75% | 4,158 | 16,399,843 |
| 2025-02-17 | 39.37 | 40.47 | 39.21 | 39.68 | +0.38% | 4,420 | 17,586,772 |
| 2025-02-14 | 39.1 | 39.6 | 38.6 | 39.53 | +1.88% | 3,923 | 15,410,553 |
| 2025-02-13 | 39.41 | 39.8 | 38.26 | 38.8 | -1.47% | 4,401 | 17,058,901 |
| 2025-02-12 | 39.19 | 39.91 | 39 | 39.38 | -1.33% | 5,198 | 20,470,229 |
| 2025-02-11 | 39.75 | 40.79 | 38.8 | 39.91 | +0.13% | 5,388 | 21,226,393 |
| 2025-02-10 | 38.17 | 39.9 | 37.53 | 39.86 | +5.12% | 5,589 | 21,865,851 |
| 2025-02-07 | 37.88 | 38.69 | 37.4 | 37.92 | +0.16% | 3,843 | 14,630,770 |
| 2025-02-06 | 36.98 | 37.98 | 36.86 | 37.86 | +1.83% | 3,241 | 12,202,573 |
| 2025-02-05 | 36.45 | 37.46 | 36.21 | 37.18 | +2.68% | 3,348 | 12,410,747 |
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：