股票概览
36.85
-6.02%
-2.36
38.96
开盘价
39.2
最高价
36.7
最低价
15,794
成交量
数据更新至: 2025-02-28
技术指标
38.53
MA5 (5日均线)
37.53
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 | 38.96 | 39.2 | 36.7 | 36.85 | -6.02% | 15,794 | 59,548,572 |
| 2025-02-27 | 38.85 | 39.7 | 38.01 | 39.21 | +0.93% | 17,298 | 67,207,784 |
| 2025-02-26 | 38.6 | 38.99 | 38.2 | 38.85 | +0.39% | 13,033 | 50,391,647 |
| 2025-02-25 | 38.11 | 39.3 | 37.86 | 38.7 | -0.87% | 16,485 | 63,863,897 |
| 2025-02-24 | 38.5 | 39.53 | 38.09 | 39.04 | +2.09% | 22,784 | 88,314,684 |
| 2025-02-21 | 37.09 | 38.43 | 36.6 | 38.24 | +3.1% | 20,324 | 76,537,200 |
| 2025-02-20 | 36.38 | 37.4 | 36.18 | 37.09 | +1.95% | 14,463 | 53,316,538 |
| 2025-02-19 | 34.9 | 36.38 | 34.52 | 36.38 | +4.27% | 13,324 | 47,929,436 |
| 2025-02-18 | 36.06 | 36.5 | 34.81 | 34.89 | -3.14% | 10,678 | 38,001,974 |
| 2025-02-17 | 36 | 36.79 | 35.6 | 36.02 | -0.5% | 10,420 | 37,740,323 |
| 2025-02-14 | 35.83 | 36.26 | 35.41 | 36.2 | +0.86% | 8,763 | 31,447,868 |
| 2025-02-13 | 36.89 | 36.89 | 35.89 | 35.89 | -2.71% | 8,317 | 30,136,641 |
| 2025-02-12 | 35.53 | 36.98 | 35.4 | 36.89 | +2.5% | 11,593 | 42,068,439 |
| 2025-02-11 | 36.85 | 36.99 | 35.84 | 35.99 | -2.28% | 10,552 | 38,156,346 |
| 2025-02-10 | 35.99 | 36.93 | 35.79 | 36.83 | +2.5% | 11,748 | 42,828,548 |
| 2025-02-07 | 36.08 | 36.64 | 35.51 | 35.93 | +0.31% | 11,803 | 42,655,719 |
| 2025-02-06 | 33.8 | 35.98 | 33.8 | 35.82 | +4.74% | 13,580 | 48,185,706 |
| 2025-02-05 | 33.91 | 34.87 | 33.85 | 34.2 | +2.24% | 9,327 | 32,077,187 |
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：