股票概览
37.98
-8.42%
-3.49
40.6
开盘价
41.15
最高价
37.65
最低价
22,886
成交量
数据更新至: 2025-02-28
技术指标
40.18
MA5 (5日均线)
39.54
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 | 40.6 | 41.15 | 37.65 | 37.98 | -8.42% | 22,886 | 89,417,320 |
| 2025-02-27 | 40.7 | 41.74 | 39.55 | 41.47 | +2.24% | 17,269 | 70,252,988 |
| 2025-02-26 | 40.45 | 41 | 39.87 | 40.56 | +0.4% | 10,542 | 42,622,594 |
| 2025-02-25 | 40.02 | 41.26 | 39.7 | 40.4 | -0.2% | 13,213 | 53,577,245 |
| 2025-02-24 | 40.8 | 41.18 | 39.82 | 40.48 | -2.67% | 17,498 | 70,584,063 |
| 2025-02-21 | 39.9 | 43.16 | 39.27 | 41.59 | +3.98% | 33,376 | 137,794,407 |
| 2025-02-20 | 37.5 | 40.47 | 37.36 | 40 | +7.07% | 30,778 | 121,019,258 |
| 2025-02-19 | 37.03 | 37.85 | 36.87 | 37.36 | +0.43% | 10,107 | 37,875,968 |
| 2025-02-18 | 38.36 | 38.47 | 36.99 | 37.2 | -3.02% | 10,939 | 41,320,167 |
| 2025-02-17 | 38.04 | 39.62 | 37.99 | 38.36 | +1.35% | 21,503 | 83,143,394 |
| 2025-02-14 | 35.84 | 37.95 | 35.84 | 37.85 | +6.29% | 22,504 | 83,982,712 |
| 2025-02-13 | 36.47 | 36.6 | 35.3 | 35.61 | -2.6% | 8,039 | 28,886,715 |
| 2025-02-12 | 36.41 | 36.72 | 36.14 | 36.56 | +0.44% | 6,454 | 23,504,345 |
| 2025-02-11 | 37.5 | 37.6 | 36.36 | 36.4 | -2.49% | 11,280 | 41,383,575 |
| 2025-02-10 | 35.24 | 37.49 | 35.14 | 37.33 | +5.9% | 16,928 | 62,221,481 |
| 2025-02-07 | 34.77 | 35.69 | 34.77 | 35.25 | +0.95% | 8,814 | 31,083,420 |
| 2025-02-06 | 33.76 | 34.95 | 33.76 | 34.92 | +2.68% | 7,547 | 26,085,208 |
| 2025-02-05 | 33.76 | 34.42 | 33.3 | 34.01 | +1.28% | 5,425 | 18,432,624 |
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：