股票概览
33.7
-0.5%
-0.17
34.22
开盘价
35.55
最高价
32.73
最低价
469,973
成交量
数据更新至: 2025-02-28
技术指标
34.36
MA5 (5日均线)
29.38
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 | 34.22 | 35.55 | 32.73 | 33.7 | -0.5% | 469,973 | 1,613,642,601 |
| 2025-02-27 | 34.52 | 35.9 | 31.8 | 33.87 | -5.15% | 458,401 | 1,552,473,221 |
| 2025-02-26 | 35 | 37.35 | 33 | 35.71 | +0.45% | 513,104 | 1,784,091,876 |
| 2025-02-25 | 31.1 | 37.73 | 31.1 | 35.55 | +7.76% | 661,209 | 2,252,601,705 |
| 2025-02-24 | 31 | 34.48 | 30.01 | 32.99 | +14.15% | 635,812 | 2,053,818,435 |
| 2025-02-21 | 26.03 | 28.9 | 25.6 | 28.9 | +20.02% | 484,004 | 1,359,676,171 |
| 2025-02-20 | 24 | 25.35 | 23.74 | 24.08 | +3.88% | 525,930 | 1,288,942,469 |
| 2025-02-19 | 23 | 24.57 | 22.61 | 23.18 | +4.7% | 543,034 | 1,264,154,968 |
| 2025-02-18 | 23.39 | 23.68 | 21.48 | 22.14 | -6.62% | 542,835 | 1,212,896,025 |
| 2025-02-17 | 21.48 | 25.2 | 20.53 | 23.71 | +12.05% | 671,665 | 1,485,080,715 |
| 2025-02-14 | 17.71 | 21.16 | 16.86 | 21.16 | +20.02% | 598,574 | 1,140,154,085 |
| 2025-02-13 | 18.82 | 18.98 | 17.51 | 17.63 | -5.82% | 404,602 | 728,703,018 |
| 2025-02-12 | 17 | 19.49 | 16.6 | 18.72 | +14.85% | 527,962 | 950,485,439 |
| 2025-02-11 | 16.55 | 17.01 | 16.23 | 16.3 | -1.15% | 351,053 | 583,013,212 |
| 2025-02-10 | 16.18 | 16.57 | 15.8 | 16.49 | +0.92% | 327,587 | 531,303,391 |
| 2025-02-07 | 14.8 | 17.24 | 14.8 | 16.34 | +9.81% | 618,492 | 989,784,557 |
| 2025-02-06 | 14.89 | 14.93 | 14.27 | 14.88 | +2.9% | 394,248 | 579,319,025 |
| 2025-02-05 | 15.5 | 15.89 | 14.03 | 14.46 | -12.79% | 486,321 | 708,918,066 |
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：