股票概览
34.95
-5.49%
-2.03
36.55
开盘价
36.81
最高价
34.75
最低价
74,864
成交量
数据更新至: 2025-02-28
技术指标
36.59
MA5 (5日均线)
35.74
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 | 36.55 | 36.81 | 34.75 | 34.95 | -5.49% | 74,864 | 267,429,607 |
| 2025-02-27 | 37.5 | 37.92 | 35.95 | 36.98 | -1.91% | 96,563 | 355,745,941 |
| 2025-02-26 | 36.84 | 37.9 | 36.21 | 37.7 | +2.33% | 107,557 | 398,461,760 |
| 2025-02-25 | 35.8 | 37.73 | 35.62 | 36.84 | +0.96% | 117,638 | 435,104,724 |
| 2025-02-24 | 36.31 | 37.16 | 35.68 | 36.49 | +1.08% | 105,624 | 383,548,289 |
| 2025-02-21 | 34.7 | 36.25 | 34.31 | 36.1 | +4.06% | 113,812 | 405,173,895 |
| 2025-02-20 | 35.1 | 35.35 | 34.4 | 34.69 | -0.6% | 55,172 | 192,125,456 |
| 2025-02-19 | 33.43 | 34.97 | 33.42 | 34.9 | +4.55% | 77,663 | 267,658,913 |
| 2025-02-18 | 35.27 | 35.67 | 33.27 | 33.38 | -5.73% | 82,360 | 283,761,025 |
| 2025-02-17 | 35.35 | 35.87 | 34.85 | 35.41 | +0.11% | 63,644 | 224,316,616 |
| 2025-02-14 | 35.43 | 35.7 | 34.68 | 35.37 | -0.7% | 61,153 | 215,101,413 |
| 2025-02-13 | 36.28 | 36.44 | 35.55 | 35.62 | -3.21% | 86,939 | 311,985,243 |
| 2025-02-12 | 34.51 | 37.01 | 34.22 | 36.8 | +6.05% | 148,848 | 535,022,030 |
| 2025-02-11 | 35.7 | 35.7 | 34.6 | 34.7 | -3.02% | 64,886 | 226,237,619 |
| 2025-02-10 | 34.72 | 35.92 | 34.58 | 35.78 | +3.08% | 86,215 | 305,470,559 |
| 2025-02-07 | 34.74 | 35.5 | 34.1 | 34.71 | -0.03% | 96,469 | 336,991,975 |
| 2025-02-06 | 32.72 | 34.78 | 32.6 | 34.72 | +5.24% | 89,377 | 306,017,730 |
| 2025-02-05 | 32.66 | 33.56 | 32.22 | 32.99 | +3.74% | 58,620 | 193,332,572 |
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：