股票概览
40.1
-3.07%
-1.27
41.37
开盘价
42.17
最高价
40
最低价
13,288
成交量
数据更新至: 2025-02-28
技术指标
40.71
MA5 (5日均线)
41.70
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 | 41.37 | 42.17 | 40 | 40.1 | -3.07% | 13,288 | 54,183,863 |
| 2025-02-27 | 40.12 | 42.94 | 39.85 | 41.37 | +3.58% | 29,840 | 124,497,686 |
| 2025-02-26 | 40.79 | 41.19 | 39.8 | 39.94 | -2.2% | 17,814 | 71,563,909 |
| 2025-02-25 | 40.96 | 41.2 | 40.5 | 40.84 | -1.11% | 13,312 | 54,378,556 |
| 2025-02-24 | 42.36 | 42.36 | 40.8 | 41.3 | -2.82% | 20,314 | 83,854,175 |
| 2025-02-21 | 42.6 | 43.22 | 41.32 | 42.5 | -0.23% | 11,637 | 48,787,659 |
| 2025-02-20 | 41.82 | 43.25 | 41.82 | 42.6 | +1.45% | 8,844 | 37,757,376 |
| 2025-02-19 | 42 | 43.1 | 41.6 | 41.99 | -0.85% | 12,576 | 52,960,350 |
| 2025-02-18 | 43.72 | 44.4 | 42.16 | 42.35 | -3.79% | 12,021 | 51,678,978 |
| 2025-02-17 | 43.3 | 45.86 | 43.21 | 44.02 | +1.85% | 18,394 | 81,695,863 |
| 2025-02-14 | 42.05 | 44.2 | 42.05 | 43.22 | +2.78% | 18,869 | 81,716,872 |
| 2025-02-13 | 42.86 | 43.66 | 41.9 | 42.05 | -1.34% | 7,535 | 32,251,801 |
| 2025-02-12 | 42.28 | 42.69 | 41.76 | 42.62 | +0.66% | 8,396 | 35,540,155 |
| 2025-02-11 | 42.4 | 42.8 | 41.17 | 42.34 | -0.24% | 15,842 | 66,704,746 |
| 2025-02-10 | 40.01 | 42.79 | 40.01 | 42.44 | +4.3% | 23,287 | 96,700,409 |
| 2025-02-07 | 41.23 | 42.09 | 40.06 | 40.69 | -2.3% | 23,345 | 95,901,144 |
| 2025-02-06 | 40.36 | 41.65 | 39.91 | 41.65 | +2.54% | 7,680 | 31,582,320 |
| 2025-02-05 | 41.3 | 42.02 | 39.73 | 40.62 | -1.07% | 13,892 | 56,465,507 |
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：