股票概览
32.01
-7.54%
-2.61
34.13
开盘价
34.43
最高价
31.9
最低价
98,447
成交量
数据更新至: 2025-02-28
技术指标
34.80
MA5 (5日均线)
34.98
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 | 34.13 | 34.43 | 31.9 | 32.01 | -7.54% | 98,447 | 324,825,139 |
| 2025-02-27 | 35.9 | 36.36 | 33.98 | 34.62 | -3.27% | 100,051 | 349,705,219 |
| 2025-02-26 | 35.9 | 36 | 35.35 | 35.79 | -1.43% | 91,994 | 327,152,002 |
| 2025-02-25 | 34.98 | 36.91 | 34.9 | 36.31 | +3.01% | 152,897 | 553,494,298 |
| 2025-02-24 | 35.02 | 36.01 | 34.57 | 35.25 | -0.31% | 88,156 | 311,684,083 |
| 2025-02-21 | 34.86 | 35.5 | 34.68 | 35.36 | +0.91% | 88,182 | 310,053,994 |
| 2025-02-20 | 35.56 | 35.77 | 34.65 | 35.04 | -0.17% | 76,546 | 268,909,054 |
| 2025-02-19 | 34.79 | 35.46 | 34.52 | 35.1 | +1.65% | 80,142 | 281,225,912 |
| 2025-02-18 | 35.41 | 35.65 | 34.45 | 34.53 | -3.41% | 104,599 | 366,682,132 |
| 2025-02-17 | 36.22 | 36.76 | 35.06 | 35.75 | -4.72% | 174,583 | 626,378,090 |
| 2025-02-14 | 36.5 | 38.37 | 36.01 | 37.52 | +3.22% | 206,082 | 767,680,258 |
| 2025-02-13 | 36.3 | 37.82 | 36 | 36.35 | -0.38% | 186,332 | 689,027,775 |
| 2025-02-12 | 34.69 | 36.9 | 34.59 | 36.49 | +4.08% | 150,039 | 535,054,473 |
| 2025-02-11 | 35.51 | 35.79 | 34.92 | 35.06 | -3.23% | 111,975 | 394,989,012 |
| 2025-02-10 | 34.81 | 36.48 | 34.15 | 36.23 | +4.83% | 153,618 | 545,997,273 |
| 2025-02-07 | 35.24 | 35.54 | 33.73 | 34.56 | +0.17% | 156,631 | 543,501,092 |
| 2025-02-06 | 31.5 | 34.5 | 31.04 | 34.5 | +9.91% | 114,640 | 378,483,676 |
| 2025-02-05 | 30.44 | 31.48 | 30.28 | 31.39 | +5.26% | 57,695 | 178,709,760 |
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：