股票概览
33.28
-6.73%
-2.4
35.5
开盘价
35.7
最高价
33.1
最低价
296,505
成交量
数据更新至: 2025-02-28
技术指标
35.61
MA5 (5日均线)
35.81
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 | 35.5 | 35.7 | 33.1 | 33.28 | -6.73% | 296,505 | 1,016,406,991 |
| 2025-02-27 | 36.45 | 36.61 | 35 | 35.68 | -2.09% | 288,983 | 1,031,419,031 |
| 2025-02-26 | 36.05 | 36.65 | 35.56 | 36.44 | +1.48% | 281,089 | 1,018,671,414 |
| 2025-02-25 | 36.07 | 36.86 | 35.75 | 35.91 | -2.26% | 316,450 | 1,146,298,184 |
| 2025-02-24 | 37.01 | 37.48 | 36.26 | 36.74 | -1.87% | 366,186 | 1,349,270,285 |
| 2025-02-21 | 35.7 | 38.41 | 35.05 | 37.44 | +5.67% | 659,270 | 2,443,183,447 |
| 2025-02-20 | 35.73 | 36.04 | 35.19 | 35.43 | -1.36% | 213,728 | 759,782,179 |
| 2025-02-19 | 34.7 | 36.06 | 34.7 | 35.92 | +3.49% | 280,010 | 998,923,489 |
| 2025-02-18 | 36.23 | 36.68 | 34.56 | 34.71 | -4.96% | 284,977 | 1,015,890,637 |
| 2025-02-17 | 36.08 | 36.79 | 35.65 | 36.52 | +0.94% | 364,023 | 1,319,451,727 |
| 2025-02-14 | 36.1 | 36.35 | 35.21 | 36.18 | -0.3% | 292,312 | 1,045,168,884 |
| 2025-02-13 | 37.04 | 37.13 | 36.19 | 36.29 | -2.97% | 386,175 | 1,411,089,699 |
| 2025-02-12 | 34.06 | 37.82 | 33.99 | 37.4 | +9.81% | 719,629 | 2,610,701,263 |
| 2025-02-11 | 34.88 | 34.88 | 33.88 | 34.06 | -2.27% | 204,139 | 696,655,321 |
| 2025-02-10 | 34.56 | 34.92 | 34.25 | 34.85 | +0.43% | 237,651 | 823,446,695 |
| 2025-02-07 | 34.57 | 35.58 | 34.02 | 34.7 | +0.26% | 346,234 | 1,206,124,843 |
| 2025-02-06 | 32.56 | 34.68 | 32.46 | 34.61 | +4.22% | 303,272 | 1,034,879,755 |
| 2025-02-05 | 33.78 | 34.24 | 33.09 | 33.21 | +0.06% | 200,312 | 673,798,821 |
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：