股票概览
35.39
-9.6%
-3.76
39.16
开盘价
39.53
最高价
35.24
最低价
104,234
成交量
数据更新至: 2025-02-28
技术指标
37.81
MA5 (5日均线)
37.65
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 | 39.16 | 39.53 | 35.24 | 35.39 | -9.6% | 104,234 | 383,891,739 |
| 2025-02-27 | 38.8 | 39.96 | 38.18 | 39.15 | +1.53% | 90,782 | 354,493,615 |
| 2025-02-26 | 37.64 | 39.37 | 36.78 | 38.56 | +2.44% | 112,163 | 431,407,659 |
| 2025-02-25 | 37.44 | 38.22 | 36.75 | 37.64 | -1.72% | 86,789 | 325,466,764 |
| 2025-02-24 | 38.88 | 38.89 | 37.57 | 38.3 | -1.54% | 85,005 | 323,898,853 |
| 2025-02-21 | 38.13 | 39.56 | 37.55 | 38.9 | +1.75% | 100,499 | 388,504,922 |
| 2025-02-20 | 38 | 38.84 | 37.5 | 38.23 | +1.78% | 93,441 | 358,275,279 |
| 2025-02-19 | 35.36 | 37.65 | 35.22 | 37.56 | +6.22% | 106,540 | 392,377,334 |
| 2025-02-18 | 37.11 | 37.34 | 35.1 | 35.36 | -5.45% | 113,169 | 408,996,957 |
| 2025-02-17 | 36.81 | 37.8 | 36.4 | 37.4 | -0.11% | 93,372 | 347,167,749 |
| 2025-02-14 | 38.58 | 39.27 | 36.71 | 37.44 | -3.63% | 118,728 | 451,400,185 |
| 2025-02-13 | 41.58 | 41.63 | 38.62 | 38.85 | -7.3% | 139,690 | 555,169,894 |
| 2025-02-12 | 37.99 | 43.39 | 37.38 | 41.91 | +9.65% | 171,763 | 692,181,390 |
| 2025-02-11 | 39.4 | 39.96 | 38.11 | 38.22 | -4.31% | 90,728 | 352,046,782 |
| 2025-02-10 | 39.06 | 39.98 | 37.8 | 39.94 | +0.86% | 143,106 | 556,744,574 |
| 2025-02-07 | 38.98 | 41.49 | 38.52 | 39.6 | +1.49% | 163,025 | 652,983,992 |
| 2025-02-06 | 36.1 | 39.92 | 35.9 | 39.02 | +5.92% | 150,190 | 579,049,407 |
| 2025-02-05 | 36.9 | 38.55 | 35.85 | 36.84 | +2.33% | 132,413 | 489,631,534 |
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：