股票概览
39.4
+0.95%
+0.37
39.42
开盘价
41.7
最高价
39.05
最低价
97,160
成交量
数据更新至: 2025-02-28
技术指标
38.93
MA5 (5日均线)
37.96
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 | 39.42 | 41.7 | 39.05 | 39.4 | +0.95% | 97,160 | 388,627,887 |
| 2025-02-27 | 39.36 | 39.5 | 38.11 | 39.03 | -0.74% | 63,345 | 245,604,253 |
| 2025-02-26 | 39.39 | 39.77 | 38.53 | 39.32 | -0.05% | 54,807 | 214,549,112 |
| 2025-02-25 | 37.31 | 40.3 | 37.01 | 39.34 | +4.71% | 105,195 | 411,022,494 |
| 2025-02-24 | 37.8 | 38.17 | 37.33 | 37.57 | -0.98% | 56,921 | 214,808,602 |
| 2025-02-21 | 37.3 | 38 | 36.88 | 37.94 | +1.63% | 58,438 | 219,689,657 |
| 2025-02-20 | 37.91 | 37.92 | 36.97 | 37.33 | -1.06% | 36,867 | 137,686,303 |
| 2025-02-19 | 35.9 | 38.09 | 35.75 | 37.73 | +5.27% | 74,932 | 279,520,045 |
| 2025-02-18 | 36 | 37.19 | 35.72 | 35.84 | -0.75% | 44,911 | 163,775,350 |
| 2025-02-17 | 35.93 | 36.36 | 35.46 | 36.11 | +0.47% | 45,858 | 164,345,777 |
| 2025-02-14 | 35.99 | 36.58 | 35.83 | 35.94 | -0.69% | 35,596 | 128,444,211 |
| 2025-02-13 | 36.73 | 36.75 | 35.66 | 36.19 | -1.36% | 47,417 | 171,451,112 |
| 2025-02-12 | 36.13 | 36.88 | 36.05 | 36.69 | +1.49% | 36,366 | 132,631,777 |
| 2025-02-11 | 36.65 | 36.98 | 35.71 | 36.15 | -1.79% | 51,736 | 187,014,617 |
| 2025-02-10 | 37.72 | 37.85 | 36.72 | 36.81 | -1.71% | 43,299 | 160,206,894 |
| 2025-02-07 | 37.08 | 38.07 | 36.74 | 37.45 | +0.89% | 49,279 | 184,281,341 |
| 2025-02-06 | 35.63 | 37.23 | 35.38 | 37.12 | +4.18% | 48,769 | 178,877,329 |
| 2025-02-05 | 36.9 | 36.97 | 35.6 | 35.63 | -2.14% | 47,139 | 170,458,734 |
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：