股票概览
38.24
-7.41%
-3.06
40.51
开盘价
40.74
最高价
38.24
最低价
31,661
成交量
数据更新至: 2025-02-28
技术指标
39.18
MA5 (5日均线)
38.80
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 | 40.51 | 40.74 | 38.24 | 38.24 | -7.41% | 31,661 | 124,212,331 |
| 2025-02-27 | 39.98 | 41.5 | 39.8 | 41.3 | +4.61% | 39,932 | 162,553,161 |
| 2025-02-26 | 38.48 | 40.47 | 38.14 | 39.48 | +3.3% | 30,933 | 122,320,641 |
| 2025-02-25 | 38.25 | 38.97 | 38.04 | 38.22 | -1.11% | 14,078 | 54,086,028 |
| 2025-02-24 | 38.86 | 38.88 | 37.57 | 38.65 | -0.62% | 24,061 | 91,867,115 |
| 2025-02-21 | 38.72 | 39.17 | 37.48 | 38.89 | +0.49% | 29,270 | 112,037,640 |
| 2025-02-20 | 38 | 38.93 | 38 | 38.7 | +0.97% | 15,555 | 60,011,215 |
| 2025-02-19 | 37.62 | 39.25 | 37.48 | 38.33 | +1.78% | 17,248 | 66,280,857 |
| 2025-02-18 | 38.57 | 38.57 | 37.5 | 37.66 | -2.23% | 15,068 | 57,415,140 |
| 2025-02-17 | 39 | 39.08 | 37.63 | 38.52 | +0.05% | 14,699 | 56,186,721 |
| 2025-02-14 | 38.55 | 39.22 | 38.05 | 38.5 | -0.95% | 12,969 | 49,979,219 |
| 2025-02-13 | 39 | 39.33 | 38.06 | 38.87 | -0.92% | 16,284 | 63,031,707 |
| 2025-02-12 | 38.32 | 39.67 | 38.07 | 39.23 | +1.47% | 16,055 | 62,517,322 |
| 2025-02-11 | 39.81 | 39.82 | 38.32 | 38.66 | -3.88% | 21,983 | 85,587,783 |
| 2025-02-10 | 41 | 41.01 | 39.14 | 40.22 | -2% | 18,037 | 72,335,000 |
| 2025-02-07 | 41.83 | 42.28 | 40.65 | 41.04 | -0.99% | 18,395 | 75,981,329 |
| 2025-02-06 | 41.5 | 42.05 | 40.52 | 41.45 | +0.63% | 14,808 | 61,376,666 |
| 2025-02-05 | 40.3 | 41.64 | 40 | 41.19 | +2.21% | 10,781 | 44,212,996 |
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：