股票概览
41.31
+1.75%
+0.71
40.29
开盘价
42.98
最高价
39.88
最低价
50,737
成交量
数据更新至: 2025-02-28
技术指标
39.96
MA5 (5日均线)
37.05
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 | 40.29 | 42.98 | 39.88 | 41.31 | +1.75% | 50,737 | 210,847,559 |
| 2025-02-27 | 39.59 | 40.77 | 38.9 | 40.6 | +2.86% | 34,809 | 138,984,299 |
| 2025-02-26 | 39 | 39.59 | 38.15 | 39.47 | +1.34% | 29,834 | 116,139,198 |
| 2025-02-25 | 39 | 39.86 | 38.52 | 38.95 | -1.37% | 31,416 | 123,142,295 |
| 2025-02-24 | 35.08 | 41 | 34.19 | 39.49 | +13.54% | 75,774 | 288,534,852 |
| 2025-02-21 | 34.14 | 35.02 | 33.62 | 34.78 | +1.9% | 27,603 | 94,798,897 |
| 2025-02-20 | 33.87 | 35.04 | 33.63 | 34.13 | +0.8% | 24,301 | 83,494,624 |
| 2025-02-19 | 33.6 | 34.19 | 33.38 | 33.86 | +0.77% | 16,109 | 54,470,599 |
| 2025-02-18 | 34.3 | 34.36 | 33.34 | 33.6 | -1.96% | 17,248 | 58,490,482 |
| 2025-02-17 | 35.05 | 35.17 | 34.27 | 34.27 | -1.24% | 17,653 | 61,040,514 |
| 2025-02-14 | 34.37 | 35.18 | 34.25 | 34.7 | +1.31% | 14,333 | 49,868,876 |
| 2025-02-13 | 35 | 35.25 | 34.25 | 34.25 | -2.48% | 19,913 | 68,934,874 |
| 2025-02-12 | 35.5 | 35.63 | 34.92 | 35.12 | -1.04% | 17,796 | 62,586,673 |
| 2025-02-11 | 36.23 | 36.69 | 35.48 | 35.49 | -2.71% | 21,603 | 77,162,467 |
| 2025-02-10 | 36 | 37.38 | 35.42 | 36.48 | +1.56% | 30,752 | 112,366,896 |
| 2025-02-07 | 35.56 | 36.66 | 35.56 | 35.92 | +0.36% | 23,299 | 84,049,131 |
| 2025-02-06 | 35.7 | 36.3 | 35.36 | 35.79 | +0.34% | 14,429 | 51,700,003 |
| 2025-02-05 | 35.36 | 36.51 | 35.36 | 35.67 | +0.03% | 15,634 | 56,147,925 |
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：