股票概览
33.45
-6.8%
-2.44
35.83
开盘价
35.85
最高价
33.34
最低价
16,475
成交量
数据更新至: 2025-02-28
技术指标
34.90
MA5 (5日均线)
33.91
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 | 35.83 | 35.85 | 33.34 | 33.45 | -6.8% | 16,475 | 56,275,883 |
| 2025-02-27 | 35.19 | 36.3 | 34.77 | 35.89 | +2.02% | 14,969 | 53,215,200 |
| 2025-02-26 | 35 | 35.19 | 34.11 | 35.18 | +1.38% | 13,684 | 47,389,244 |
| 2025-02-25 | 35 | 35.2 | 34.2 | 34.7 | -1.7% | 15,200 | 52,653,001 |
| 2025-02-24 | 34.62 | 36.3 | 34.62 | 35.3 | +1.41% | 25,182 | 89,053,499 |
| 2025-02-21 | 34 | 36.84 | 33.1 | 34.81 | +2.08% | 33,778 | 118,465,874 |
| 2025-02-20 | 33 | 34.85 | 32.51 | 34.1 | +1.88% | 30,061 | 101,596,433 |
| 2025-02-19 | 32.46 | 33.47 | 31.29 | 33.47 | +1.79% | 33,279 | 107,948,564 |
| 2025-02-18 | 29.49 | 34 | 29.13 | 32.88 | +12.14% | 40,591 | 130,990,737 |
| 2025-02-17 | 29.37 | 29.4 | 28.67 | 29.32 | +0.72% | 10,557 | 30,687,303 |
| 2025-02-14 | 28.85 | 29.2 | 28.39 | 29.11 | +2.1% | 7,809 | 22,444,105 |
| 2025-02-13 | 29.45 | 29.45 | 28.39 | 28.51 | -2.26% | 12,150 | 34,808,664 |
| 2025-02-12 | 29.33 | 29.76 | 28.81 | 29.17 | -0.21% | 11,120 | 32,612,810 |
| 2025-02-11 | 28.4 | 29.68 | 28.01 | 29.23 | +2.67% | 18,189 | 52,929,260 |
| 2025-02-10 | 28.95 | 28.95 | 27.66 | 28.47 | -0.7% | 15,854 | 44,498,375 |
| 2025-02-07 | 27.72 | 29.1 | 27.48 | 28.67 | +3.43% | 26,503 | 75,840,155 |
| 2025-02-06 | 27.09 | 28.28 | 26.53 | 27.72 | +2.74% | 17,292 | 47,529,640 |
| 2025-02-05 | 26.56 | 27.38 | 26.56 | 26.98 | +1.81% | 12,978 | 35,004,725 |
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：