股票概览
34.55
-4.85%
-1.76
36.1
开盘价
36.16
最高价
34.17
最低价
185,084
成交量
数据更新至: 2025-02-28
技术指标
37.20
MA5 (5日均线)
35.86
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 | 36.1 | 36.16 | 34.17 | 34.55 | -4.85% | 185,084 | 642,374,690 |
| 2025-02-27 | 37.3 | 37.56 | 35.53 | 36.31 | -3.28% | 193,891 | 700,167,345 |
| 2025-02-26 | 37.8 | 38.24 | 36.05 | 37.54 | -1.16% | 212,406 | 784,323,508 |
| 2025-02-25 | 37.6 | 38.99 | 37 | 37.98 | -4.09% | 193,599 | 735,986,814 |
| 2025-02-24 | 39.97 | 40 | 37.71 | 39.6 | -1% | 241,059 | 936,639,140 |
| 2025-02-21 | 37.08 | 40.51 | 36.99 | 40 | +14.19% | 348,588 | 1,342,059,685 |
| 2025-02-20 | 34.56 | 36.02 | 34.44 | 35.03 | +0.03% | 290,317 | 1,020,976,395 |
| 2025-02-19 | 31.39 | 35.48 | 31.39 | 35.02 | +10.4% | 425,477 | 1,438,061,775 |
| 2025-02-18 | 32.46 | 34 | 31.41 | 31.72 | +2.99% | 432,838 | 1,409,012,150 |
| 2025-02-17 | 31.14 | 32.85 | 30.42 | 30.8 | +0.42% | 332,341 | 1,042,357,667 |
| 2025-02-14 | 29.21 | 30.96 | 29.21 | 30.67 | +4.39% | 278,472 | 844,276,832 |
| 2025-02-13 | 29.82 | 30.18 | 29.22 | 29.38 | -2.33% | 184,432 | 545,368,313 |
| 2025-02-12 | 28 | 30.14 | 27.87 | 30.08 | +8.01% | 328,342 | 969,595,409 |
| 2025-02-11 | 28.56 | 28.69 | 27.72 | 27.85 | -2.49% | 168,657 | 472,756,784 |
| 2025-02-10 | 28.69 | 29.09 | 27.71 | 28.56 | +0.85% | 183,974 | 523,670,793 |
| 2025-02-07 | 27.84 | 28.83 | 27.72 | 28.32 | +1.07% | 193,907 | 548,689,759 |
| 2025-02-06 | 27.2 | 28.15 | 26.89 | 28.02 | +2.6% | 172,593 | 478,805,435 |
| 2025-02-05 | 28.91 | 29.08 | 26.88 | 27.31 | -6.73% | 251,179 | 693,796,467 |
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：