股票概览
37.14
-8.14%
-3.29
40.6
开盘价
41.08
最高价
36.98
最低价
35,432
成交量
数据更新至: 2025-02-28
技术指标
40.79
MA5 (5日均线)
43.09
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 | 40.6 | 41.08 | 36.98 | 37.14 | -8.14% | 35,432 | 136,996,626 |
| 2025-02-27 | 40.97 | 41.5 | 39.47 | 40.43 | -2.2% | 33,950 | 137,078,435 |
| 2025-02-26 | 42.1 | 42.39 | 40.85 | 41.34 | -2.15% | 41,848 | 173,388,829 |
| 2025-02-25 | 41.5 | 43.61 | 41.33 | 42.25 | -1.29% | 40,079 | 170,005,748 |
| 2025-02-24 | 44.89 | 44.89 | 41.24 | 42.8 | -10.03% | 68,672 | 294,742,766 |
| 2025-02-21 | 48.17 | 48.87 | 45.44 | 47.57 | +2.63% | 60,734 | 287,062,993 |
| 2025-02-20 | 43.95 | 46.89 | 43.01 | 46.35 | +4.39% | 62,722 | 286,249,988 |
| 2025-02-19 | 42.66 | 45.71 | 42.66 | 44.4 | +4.1% | 55,953 | 246,146,054 |
| 2025-02-18 | 45.7 | 46.99 | 42.1 | 42.65 | -7.16% | 64,314 | 283,058,249 |
| 2025-02-17 | 55 | 55.18 | 45.57 | 45.94 | -10.2% | 116,799 | 564,643,887 |
| 2025-02-14 | 43.94 | 51.16 | 43 | 51.16 | +20.01% | 106,396 | 503,180,336 |
| 2025-02-13 | 42.5 | 47.23 | 41.6 | 42.63 | +5.18% | 99,835 | 435,670,931 |
| 2025-02-12 | 41.59 | 42.84 | 39.5 | 40.53 | +2.27% | 73,645 | 303,637,185 |
| 2025-02-11 | 39.1 | 44.1 | 37.55 | 39.63 | -1.54% | 103,874 | 424,335,748 |
| 2025-02-10 | 37.4 | 41.46 | 36.7 | 40.25 | +9.82% | 77,020 | 301,854,071 |
| 2025-02-07 | 32.1 | 38 | 31.45 | 36.65 | +14.71% | 51,132 | 180,167,906 |
| 2025-02-06 | 31.05 | 31.98 | 30.41 | 31.95 | +2.9% | 13,727 | 43,148,437 |
| 2025-02-05 | 29.87 | 31.38 | 29.87 | 31.05 | +6.77% | 15,846 | 48,621,092 |
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：