股票概览
36.97
-7.11%
-2.83
39.06
开盘价
39.39
最高价
36.26
最低价
88,757
成交量
数据更新至: 2025-02-28
技术指标
39.71
MA5 (5日均线)
38.95
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 | 39.06 | 39.39 | 36.26 | 36.97 | -7.11% | 88,757 | 334,600,591 |
| 2025-02-27 | 40.65 | 40.69 | 39 | 39.8 | -3.44% | 92,082 | 365,078,886 |
| 2025-02-26 | 39 | 43.19 | 38.18 | 41.22 | +1.58% | 130,221 | 527,399,495 |
| 2025-02-25 | 38.9 | 42.4 | 38.12 | 40.58 | +1.45% | 106,900 | 428,726,733 |
| 2025-02-24 | 40.91 | 42.3 | 39.79 | 40 | -4.08% | 109,494 | 444,851,021 |
| 2025-02-21 | 39 | 43.34 | 37.6 | 41.7 | +5.89% | 153,350 | 619,351,697 |
| 2025-02-20 | 37.28 | 40.52 | 36.72 | 39.38 | +5.18% | 134,369 | 517,182,801 |
| 2025-02-19 | 37.5 | 38.68 | 36.3 | 37.44 | +4.46% | 138,124 | 516,366,897 |
| 2025-02-18 | 39.08 | 40.89 | 34.9 | 35.84 | -2.08% | 126,670 | 480,606,268 |
| 2025-02-17 | 39.91 | 41 | 35.88 | 36.6 | -2.53% | 87,949 | 330,252,701 |
| 2025-02-14 | 34.96 | 37.8 | 34.73 | 37.55 | +7.41% | 72,022 | 260,261,361 |
| 2025-02-13 | 35.38 | 36 | 34.52 | 34.96 | -0.94% | 37,172 | 131,311,891 |
| 2025-02-12 | 34.62 | 35.7 | 34.3 | 35.29 | +1.94% | 40,016 | 140,288,185 |
| 2025-02-11 | 35.2 | 35.81 | 34.33 | 34.62 | -4.47% | 53,432 | 186,816,885 |
| 2025-02-10 | 35.06 | 37.44 | 35 | 36.24 | +10.12% | 82,269 | 296,068,487 |
| 2025-02-07 | 32 | 34.48 | 31.4 | 32.91 | +2.84% | 55,927 | 183,581,478 |
| 2025-02-06 | 30.31 | 32.23 | 30.2 | 32 | +3.23% | 52,283 | 165,705,458 |
| 2025-02-05 | 30.15 | 31.05 | 30 | 31 | +5.01% | 41,332 | 126,575,622 |
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：