股票概览
34.08
-5.96%
-2.16
35.8
开盘价
36.38
最高价
33.75
最低价
169,305
成交量
数据更新至: 2025-02-28
技术指标
36.50
MA5 (5日均线)
35.98
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 | 35.8 | 36.38 | 33.75 | 34.08 | -5.96% | 169,305 | 591,698,189 |
| 2025-02-27 | 37.4 | 37.68 | 35.49 | 36.24 | -3.13% | 220,984 | 803,634,423 |
| 2025-02-26 | 37.95 | 38.08 | 36.85 | 37.41 | -0.51% | 237,013 | 881,262,333 |
| 2025-02-25 | 36.34 | 38.35 | 36.17 | 37.6 | +1.16% | 340,299 | 1,272,093,385 |
| 2025-02-24 | 37.02 | 38 | 36.66 | 37.17 | -1.41% | 303,663 | 1,130,603,305 |
| 2025-02-21 | 34.38 | 39.33 | 33.98 | 37.7 | +9.02% | 538,665 | 1,997,859,288 |
| 2025-02-20 | 35.25 | 35.38 | 34.21 | 34.58 | -1.76% | 154,068 | 534,830,826 |
| 2025-02-19 | 33.87 | 35.68 | 33.72 | 35.2 | +4.11% | 224,163 | 784,523,768 |
| 2025-02-18 | 35.6 | 36.28 | 33.78 | 33.81 | -6.01% | 225,370 | 789,287,792 |
| 2025-02-17 | 34.48 | 36.49 | 34.48 | 35.97 | +3.99% | 280,841 | 996,199,760 |
| 2025-02-14 | 35 | 35.16 | 34 | 34.59 | -1.82% | 177,213 | 610,348,412 |
| 2025-02-13 | 36.77 | 36.78 | 35.23 | 35.23 | -2.3% | 265,126 | 948,743,944 |
| 2025-02-12 | 34.07 | 36.06 | 33.86 | 36.06 | +5.84% | 366,334 | 1,290,184,931 |
| 2025-02-11 | 35.01 | 35.03 | 33.82 | 34.07 | -2.91% | 150,607 | 515,818,235 |
| 2025-02-10 | 34.38 | 35.16 | 34.25 | 35.09 | +1.83% | 189,503 | 658,412,095 |
| 2025-02-07 | 33.8 | 35.25 | 33.73 | 34.46 | +1.38% | 243,009 | 839,629,417 |
| 2025-02-06 | 32.6 | 34.08 | 32.47 | 33.99 | +3.5% | 173,934 | 584,145,887 |
| 2025-02-05 | 32.49 | 33.33 | 32.25 | 32.84 | +3.43% | 146,474 | 481,227,463 |
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：