股票概览
38.26
-1.34%
-0.52
38.7
开盘价
39.37
最高价
38.22
最低价
12,917
成交量
数据更新至: 2025-02-28
技术指标
37.52
MA5 (5日均线)
37.61
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 | 38.7 | 39.37 | 38.22 | 38.26 | -1.34% | 12,917 | 50,059,983 |
| 2025-02-27 | 37.75 | 39.06 | 37.5 | 38.78 | +2.7% | 15,845 | 61,079,072 |
| 2025-02-26 | 37.28 | 39 | 36.71 | 37.76 | +4.31% | 23,820 | 90,618,688 |
| 2025-02-25 | 36 | 37.32 | 36 | 36.2 | -1.04% | 10,859 | 39,636,620 |
| 2025-02-24 | 36.02 | 37.14 | 35.51 | 36.58 | +1.05% | 18,689 | 68,087,300 |
| 2025-02-21 | 37.91 | 38.28 | 35.81 | 36.2 | -4.49% | 31,978 | 115,914,223 |
| 2025-02-20 | 37.42 | 38.31 | 37.42 | 37.9 | +1.31% | 9,142 | 34,651,325 |
| 2025-02-19 | 37 | 38.44 | 37 | 37.41 | -1.84% | 10,725 | 40,500,127 |
| 2025-02-18 | 38.89 | 38.95 | 37.7 | 38.11 | -2.01% | 8,506 | 32,598,871 |
| 2025-02-17 | 39.93 | 40.36 | 38.6 | 38.89 | -1.82% | 9,256 | 36,264,298 |
| 2025-02-14 | 39.17 | 40.69 | 39.17 | 39.61 | -0.23% | 6,025 | 24,078,088 |
| 2025-02-13 | 41 | 41.02 | 39.64 | 39.7 | -2.79% | 4,405 | 17,666,132 |
| 2025-02-12 | 40.99 | 40.99 | 40.25 | 40.84 | -0.32% | 4,932 | 20,003,952 |
| 2025-02-11 | 41.24 | 41.57 | 40.32 | 40.97 | -0.65% | 6,729 | 27,590,944 |
| 2025-02-10 | 39.9 | 41.75 | 39.56 | 41.24 | +3.49% | 11,037 | 45,002,049 |
| 2025-02-07 | 39.9 | 40.28 | 39.26 | 39.85 | -0.23% | 11,311 | 45,045,971 |
| 2025-02-06 | 40 | 40.57 | 38.38 | 39.94 | -3.5% | 19,930 | 78,487,212 |
| 2025-02-05 | 42.79 | 42.92 | 40.95 | 41.39 | -3.59% | 7,465 | 31,032,283 |
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：