股票概览
36.76
-6.77%
-2.67
38.91
开盘价
39.34
最高价
36.52
最低价
16,448
成交量
数据更新至: 2025-02-28
技术指标
39.44
MA5 (5日均线)
39.15
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 | 38.91 | 39.34 | 36.52 | 36.76 | -6.77% | 16,448 | 62,133,232 |
| 2025-02-27 | 39.5 | 39.69 | 38.13 | 39.43 | -0.18% | 14,973 | 58,232,809 |
| 2025-02-26 | 40.34 | 40.4 | 39.16 | 39.5 | -2.06% | 16,028 | 63,641,452 |
| 2025-02-25 | 40.32 | 41.74 | 39.8 | 40.33 | -2.11% | 18,364 | 74,628,463 |
| 2025-02-24 | 39.49 | 42.38 | 38.49 | 41.2 | +4.25% | 33,225 | 135,444,511 |
| 2025-02-21 | 37.77 | 40.13 | 36.39 | 39.52 | +4.63% | 30,353 | 114,784,936 |
| 2025-02-20 | 38 | 38.48 | 37.27 | 37.77 | -2.1% | 12,253 | 46,249,964 |
| 2025-02-19 | 38.03 | 38.95 | 38.03 | 38.58 | +1.45% | 7,776 | 29,961,399 |
| 2025-02-18 | 40.18 | 40.52 | 38 | 38.03 | -5.7% | 14,518 | 56,771,760 |
| 2025-02-17 | 41.69 | 42.04 | 39.99 | 40.33 | -3.26% | 17,647 | 71,870,907 |
| 2025-02-14 | 38.6 | 41.78 | 38.2 | 41.69 | +7.87% | 29,506 | 119,535,535 |
| 2025-02-13 | 37.33 | 38.83 | 36.8 | 38.65 | +3.48% | 20,543 | 77,638,100 |
| 2025-02-12 | 36.4 | 37.37 | 36.4 | 37.35 | +1.74% | 11,590 | 42,844,828 |
| 2025-02-11 | 37.6 | 37.6 | 36.52 | 36.71 | -1.58% | 7,865 | 28,943,903 |
| 2025-02-10 | 35.6 | 37.4 | 35.6 | 37.3 | +4.78% | 12,640 | 46,397,986 |
| 2025-02-07 | 35.98 | 36.3 | 35.07 | 35.6 | -0.81% | 11,833 | 42,349,284 |
| 2025-02-06 | 34.78 | 35.98 | 34.16 | 35.89 | +3.4% | 9,541 | 33,760,962 |
| 2025-02-05 | 33 | 34.79 | 32.66 | 34.71 | +7.43% | 13,326 | 45,631,266 |
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：