股票概览
34.64
-1.79%
-0.63
35
开盘价
36.22
最高价
34.16
最低价
528,362
成交量
数据更新至: 2025-02-28
技术指标
35.56
MA5 (5日均线)
34.13
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 | 36.22 | 34.16 | 34.64 | -1.79% | 528,362 | 1,873,367,743 |
| 2025-02-27 | 35.48 | 35.71 | 33.88 | 35.27 | -1.73% | 472,309 | 1,643,933,769 |
| 2025-02-26 | 37.02 | 37.2 | 35.21 | 35.89 | -1.37% | 559,215 | 2,006,736,349 |
| 2025-02-25 | 34.96 | 38.39 | 34.66 | 36.39 | +2.22% | 925,575 | 3,410,257,853 |
| 2025-02-24 | 32.74 | 35.62 | 32.32 | 35.6 | +7.65% | 801,018 | 2,745,846,954 |
| 2025-02-21 | 33.06 | 33.35 | 32.06 | 33.07 | +0.82% | 374,904 | 1,230,788,593 |
| 2025-02-20 | 32.39 | 33.33 | 32.14 | 32.8 | +1.77% | 319,036 | 1,043,445,241 |
| 2025-02-19 | 31.61 | 32.5 | 31.5 | 32.23 | +1.8% | 256,731 | 825,225,680 |
| 2025-02-18 | 33.7 | 34.1 | 31.45 | 31.66 | -6.08% | 377,801 | 1,228,112,236 |
| 2025-02-17 | 33.63 | 34.33 | 33.13 | 33.71 | -0.35% | 328,968 | 1,109,361,971 |
| 2025-02-14 | 34.45 | 34.65 | 32.88 | 33.83 | -2.79% | 444,571 | 1,493,414,786 |
| 2025-02-13 | 35.02 | 36.03 | 34.37 | 34.8 | -2.25% | 484,265 | 1,696,050,364 |
| 2025-02-12 | 34.4 | 36.32 | 33.48 | 35.6 | +5.17% | 651,669 | 2,284,836,952 |
| 2025-02-11 | 34.4 | 35.03 | 33.03 | 33.85 | -1.54% | 497,890 | 1,697,225,008 |
| 2025-02-10 | 35.39 | 35.8 | 33.66 | 34.38 | +2.11% | 659,926 | 2,280,125,472 |
| 2025-02-07 | 32.05 | 34.37 | 31.65 | 33.67 | +5.12% | 842,102 | 2,779,495,595 |
| 2025-02-06 | 27.9 | 32.49 | 27.66 | 32.03 | +14.84% | 696,384 | 2,133,199,330 |
| 2025-02-05 | 27.46 | 28.25 | 27.3 | 27.89 | +3.11% | 168,503 | 469,155,197 |
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：