股票概览
34.62
-7.8%
-2.93
37.12
开盘价
37.39
最高价
34.34
最低价
215,054
成交量
数据更新至: 2025-02-28
技术指标
38.02
MA5 (5日均线)
37.69
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 | 37.12 | 37.39 | 34.34 | 34.62 | -7.8% | 215,054 | 762,934,832 |
| 2025-02-27 | 38 | 38.6 | 36.61 | 37.55 | -1.57% | 206,713 | 775,751,255 |
| 2025-02-26 | 40 | 41.99 | 36.3 | 38.15 | -5.15% | 334,580 | 1,332,309,475 |
| 2025-02-25 | 38.11 | 41.96 | 37.81 | 40.22 | +1.62% | 204,917 | 814,428,029 |
| 2025-02-24 | 40.5 | 41.3 | 38.13 | 39.58 | -5.31% | 215,177 | 851,157,218 |
| 2025-02-21 | 38.8 | 41.98 | 37.96 | 41.8 | +7.79% | 251,727 | 998,079,994 |
| 2025-02-20 | 37.99 | 39.56 | 37.52 | 38.78 | -0.28% | 247,826 | 952,650,351 |
| 2025-02-19 | 33.13 | 39.88 | 33.13 | 38.89 | +17.03% | 337,247 | 1,251,938,341 |
| 2025-02-18 | 33.76 | 34.88 | 32.9 | 33.23 | -2.55% | 193,207 | 648,714,187 |
| 2025-02-17 | 31.23 | 34.43 | 30.9 | 34.1 | +6.8% | 243,774 | 802,382,947 |
| 2025-02-14 | 31.64 | 33.2 | 31.01 | 31.93 | +0.73% | 198,062 | 637,188,203 |
| 2025-02-13 | 33.75 | 34.03 | 31.57 | 31.7 | -2.25% | 256,673 | 840,944,603 |
| 2025-02-12 | 30.56 | 33 | 29.76 | 32.43 | +5.02% | 249,680 | 791,450,525 |
| 2025-02-11 | 30.55 | 31.22 | 29.73 | 30.88 | +1.08% | 194,721 | 598,344,386 |
| 2025-02-10 | 30.42 | 30.93 | 29.71 | 30.55 | -1.29% | 218,544 | 662,171,998 |
| 2025-02-07 | 32 | 32.15 | 29.95 | 30.95 | -3.28% | 326,218 | 1,017,692,694 |
| 2025-02-06 | 28.3 | 32.52 | 28.1 | 32 | +12.87% | 324,002 | 1,001,155,076 |
| 2025-02-05 | 28 | 29 | 27.44 | 28.35 | +3.28% | 235,796 | 665,683,556 |
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：