股票概览
34.06
-7.34%
-2.7
36.5
开盘价
36.98
最高价
33.97
最低价
180,136
成交量
数据更新至: 2025-02-28
技术指标
37.67
MA5 (5日均线)
39.60
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 | 36.5 | 36.98 | 33.97 | 34.06 | -7.34% | 180,136 | 634,059,533 |
| 2025-02-27 | 38.79 | 39.5 | 35.98 | 36.76 | -5.79% | 242,590 | 907,540,423 |
| 2025-02-26 | 38.8 | 39.3 | 37.82 | 39.02 | +0.96% | 181,666 | 702,781,993 |
| 2025-02-25 | 38.86 | 39.48 | 38 | 38.65 | -2.99% | 194,443 | 755,402,950 |
| 2025-02-24 | 40.74 | 40.96 | 39.31 | 39.84 | -3.18% | 216,774 | 867,692,782 |
| 2025-02-21 | 40.85 | 41.5 | 39.4 | 41.15 | +2.08% | 304,972 | 1,235,810,882 |
| 2025-02-20 | 41.41 | 41.94 | 39.66 | 40.31 | -3.1% | 269,959 | 1,097,679,685 |
| 2025-02-19 | 41.43 | 41.97 | 40.5 | 41.6 | +1.94% | 243,265 | 1,007,790,794 |
| 2025-02-18 | 42.7 | 44.5 | 40.5 | 40.81 | -6.85% | 325,662 | 1,362,728,478 |
| 2025-02-17 | 44.73 | 45.8 | 42.05 | 43.81 | +1.13% | 360,938 | 1,581,193,811 |
| 2025-02-14 | 41.26 | 45.66 | 40.1 | 43.32 | +4.23% | 485,282 | 2,083,496,764 |
| 2025-02-13 | 44.51 | 44.51 | 40.8 | 41.56 | -4.28% | 374,280 | 1,575,826,000 |
| 2025-02-12 | 41.34 | 44.53 | 41.12 | 43.42 | +4.17% | 415,331 | 1,781,817,742 |
| 2025-02-11 | 35.86 | 44.14 | 35.7 | 41.68 | +13.32% | 541,670 | 2,166,360,464 |
| 2025-02-10 | 36.6 | 37.23 | 35.59 | 36.78 | +1.94% | 348,082 | 1,268,380,621 |
| 2025-02-07 | 35.82 | 37.28 | 34.6 | 36.08 | -1.58% | 473,835 | 1,694,104,287 |
| 2025-02-06 | 34.21 | 37.3 | 33.53 | 36.66 | +4.65% | 494,030 | 1,747,452,515 |
| 2025-02-05 | 35.05 | 36.87 | 33.78 | 35.03 | +6.41% | 576,925 | 2,028,874,127 |
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：