股票概览
34.64
-10.38%
-4.01
38.19
开盘价
38.26
最高价
34.56
最低价
627,046
成交量
数据更新至: 2025-02-28
技术指标
37.89
MA5 (5日均线)
36.14
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 | 38.19 | 38.26 | 34.56 | 34.64 | -10.38% | 627,046 | 2,247,082,411 |
| 2025-02-27 | 38.15 | 39.49 | 37.17 | 38.65 | -0.74% | 716,753 | 2,753,080,597 |
| 2025-02-26 | 39.05 | 42.66 | 38.8 | 38.94 | -2.63% | 1,159,246 | 4,659,211,761 |
| 2025-02-25 | 35.55 | 43.5 | 35.5 | 39.99 | +7.38% | 1,193,452 | 4,863,015,077 |
| 2025-02-24 | 36.5 | 38.66 | 34 | 37.24 | +2.17% | 996,170 | 3,679,890,445 |
| 2025-02-21 | 35.37 | 36.65 | 34.79 | 36.45 | +2.36% | 853,856 | 3,054,560,323 |
| 2025-02-20 | 35.36 | 36.33 | 34 | 35.61 | +0.34% | 1,041,679 | 3,688,211,855 |
| 2025-02-19 | 31.42 | 37.28 | 31.31 | 35.49 | +12.92% | 1,166,796 | 4,035,698,966 |
| 2025-02-18 | 32.5 | 32.77 | 31.28 | 31.43 | -4.73% | 408,958 | 1,306,820,361 |
| 2025-02-17 | 31.31 | 33 | 31.3 | 32.99 | +4.1% | 547,860 | 1,773,988,503 |
| 2025-02-14 | 31.56 | 32.16 | 31.3 | 31.69 | -2.46% | 457,383 | 1,448,445,620 |
| 2025-02-13 | 34.28 | 35.2 | 32.3 | 32.49 | -7.04% | 810,164 | 2,715,977,172 |
| 2025-02-12 | 35 | 38.88 | 34.68 | 34.95 | -1.55% | 1,125,807 | 4,081,365,741 |
| 2025-02-11 | 32.5 | 35.5 | 31.57 | 35.5 | +8.1% | 836,317 | 2,756,336,220 |
| 2025-02-10 | 32.5 | 33.25 | 31.59 | 32.84 | +0.67% | 518,611 | 1,685,545,613 |
| 2025-02-07 | 32.8 | 33.83 | 31.81 | 32.62 | -1.09% | 746,297 | 2,446,329,323 |
| 2025-02-06 | 30.6 | 33.66 | 30.48 | 32.98 | +6.42% | 723,535 | 2,363,909,699 |
| 2025-02-05 | 29.33 | 31.39 | 29.01 | 30.99 | +6.86% | 485,507 | 1,479,578,853 |
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：