股票概览
38.6
-1.51%
-0.59
39.22
开盘价
39.98
最高价
38.4
最低价
7,932
成交量
数据更新至: 2025-02-28
技术指标
38.11
MA5 (5日均线)
38.32
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 | 39.22 | 39.98 | 38.4 | 38.6 | -1.51% | 7,932 | 30,909,772 |
| 2025-02-27 | 37.81 | 39.6 | 37.74 | 39.19 | +3.6% | 17,471 | 67,994,268 |
| 2025-02-26 | 37.38 | 37.86 | 37.2 | 37.83 | +1.53% | 6,170 | 23,162,159 |
| 2025-02-25 | 37.68 | 37.73 | 37.02 | 37.26 | -1.11% | 4,017 | 14,994,913 |
| 2025-02-24 | 38.5 | 38.58 | 37.61 | 37.68 | -1.8% | 5,006 | 18,999,772 |
| 2025-02-21 | 38.7 | 38.93 | 38.11 | 38.37 | -0.93% | 5,516 | 21,112,161 |
| 2025-02-20 | 38.17 | 39.21 | 38.17 | 38.73 | +0.91% | 5,151 | 19,953,235 |
| 2025-02-19 | 38.23 | 38.54 | 37.89 | 38.38 | +0.42% | 3,439 | 13,148,015 |
| 2025-02-18 | 38.98 | 39.07 | 38.01 | 38.22 | -1.95% | 3,864 | 14,853,279 |
| 2025-02-17 | 38.71 | 39.69 | 38.66 | 38.98 | +0.88% | 4,801 | 18,788,475 |
| 2025-02-14 | 38.29 | 38.72 | 38.16 | 38.64 | +0.89% | 2,801 | 10,777,056 |
| 2025-02-13 | 38.76 | 38.85 | 38.19 | 38.3 | -0.96% | 2,571 | 9,888,540 |
| 2025-02-12 | 38.57 | 38.85 | 38.41 | 38.67 | +0.16% | 2,637 | 10,193,524 |
| 2025-02-11 | 39 | 39.21 | 38.54 | 38.61 | -1.43% | 3,600 | 13,934,335 |
| 2025-02-10 | 38.55 | 39.24 | 38.55 | 39.17 | +1.11% | 3,194 | 12,462,663 |
| 2025-02-07 | 38.65 | 38.94 | 38.21 | 38.74 | +0.41% | 4,203 | 16,275,593 |
| 2025-02-06 | 38.07 | 38.69 | 37.78 | 38.58 | +1.34% | 4,698 | 18,072,374 |
| 2025-02-05 | 38 | 38.24 | 37.64 | 38.07 | +0.5% | 4,031 | 15,277,452 |
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：