股票概览
36.27
-6.04%
-2.33
38.39
开盘价
38.49
最高价
36.13
最低价
8,525
成交量
数据更新至: 2025-02-28
技术指标
39.01
MA5 (5日均线)
38.96
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 | 38.39 | 38.49 | 36.13 | 36.27 | -6.04% | 8,525 | 31,481,348 |
| 2025-02-27 | 40.15 | 40.15 | 38.18 | 38.6 | -3.86% | 13,064 | 50,699,797 |
| 2025-02-26 | 39.85 | 40.6 | 39.85 | 40.15 | +0.75% | 5,007 | 20,150,431 |
| 2025-02-25 | 39.75 | 40.24 | 39.5 | 39.85 | -0.87% | 5,803 | 23,133,597 |
| 2025-02-24 | 40.01 | 40.98 | 39.85 | 40.2 | -0.72% | 6,501 | 26,263,769 |
| 2025-02-21 | 39.75 | 40.64 | 39.41 | 40.49 | +1.58% | 7,999 | 32,181,146 |
| 2025-02-20 | 38.7 | 40.7 | 38.7 | 39.86 | +2.73% | 8,907 | 35,506,913 |
| 2025-02-19 | 37.3 | 39.05 | 37.21 | 38.8 | +4.02% | 5,502 | 21,187,361 |
| 2025-02-18 | 37.95 | 38.63 | 37.12 | 37.3 | -1.95% | 5,713 | 21,804,468 |
| 2025-02-17 | 37.55 | 38.33 | 37.5 | 38.04 | +0.82% | 4,323 | 16,408,439 |
| 2025-02-14 | 37.6 | 38.16 | 37.45 | 37.73 | +0.35% | 2,672 | 10,093,343 |
| 2025-02-13 | 38.64 | 39.15 | 37.57 | 37.6 | -3.44% | 4,866 | 18,495,862 |
| 2025-02-12 | 38.06 | 38.95 | 37.71 | 38.94 | +2.47% | 6,301 | 24,168,170 |
| 2025-02-11 | 38.5 | 38.77 | 37.37 | 38 | -1.83% | 8,590 | 32,553,783 |
| 2025-02-10 | 39.06 | 39.18 | 38.35 | 38.71 | -0.23% | 7,700 | 29,769,551 |
| 2025-02-07 | 39.37 | 40.39 | 38.71 | 38.8 | -1.62% | 8,650 | 34,145,432 |
| 2025-02-06 | 37.24 | 39.89 | 37.24 | 39.44 | +4.5% | 9,231 | 36,186,904 |
| 2025-02-05 | 36.82 | 38.93 | 36.01 | 37.74 | +2.5% | 6,252 | 23,637,640 |
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：