股票概览
35.16
+0.92%
+0.32
34.7
开盘价
36.18
最高价
33.87
最低价
146,682
成交量
数据更新至: 2025-02-28
技术指标
32.53
MA5 (5日均线)
30.10
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 | 34.7 | 36.18 | 33.87 | 35.16 | +0.92% | 146,682 | 513,019,902 |
| 2025-02-27 | 32.96 | 36.65 | 32.96 | 34.84 | +4.62% | 178,785 | 623,106,043 |
| 2025-02-26 | 29.98 | 33.7 | 29.57 | 33.3 | +12.05% | 162,236 | 517,927,974 |
| 2025-02-25 | 29.41 | 30.4 | 28.78 | 29.72 | +0.37% | 73,297 | 217,571,881 |
| 2025-02-24 | 29.79 | 30 | 28.55 | 29.61 | -0.24% | 85,077 | 251,662,125 |
| 2025-02-21 | 27.23 | 29.98 | 27.02 | 29.68 | +10.95% | 241,422 | 683,456,592 |
| 2025-02-20 | 27.24 | 27.6 | 26.36 | 26.75 | -0.82% | 63,112 | 169,425,766 |
| 2025-02-19 | 27.57 | 28.52 | 26.6 | 26.97 | -1.46% | 84,180 | 229,458,183 |
| 2025-02-18 | 27.4 | 28.37 | 27.09 | 27.37 | -0.98% | 61,562 | 171,207,253 |
| 2025-02-17 | 28.34 | 28.34 | 26.88 | 27.64 | -2.12% | 64,236 | 176,160,729 |
| 2025-02-14 | 27.91 | 28.48 | 27.77 | 28.24 | +1.15% | 109,345 | 308,360,857 |
| 2025-02-13 | 28.7 | 28.9 | 27.86 | 27.92 | -2.72% | 35,946 | 101,740,299 |
| 2025-02-12 | 28.86 | 29.16 | 28.31 | 28.7 | -2.01% | 30,895 | 88,555,922 |
| 2025-02-11 | 29.15 | 29.46 | 28.8 | 29.29 | +0.51% | 44,595 | 129,952,142 |
| 2025-02-10 | 28.06 | 30.18 | 27.54 | 29.14 | +4.07% | 92,183 | 266,915,883 |
| 2025-02-07 | 28.89 | 29.09 | 27.81 | 28 | -3.41% | 69,739 | 197,634,454 |
| 2025-02-06 | 28.23 | 28.99 | 28.01 | 28.99 | +2.73% | 51,731 | 147,048,509 |
| 2025-02-05 | 28.53 | 28.92 | 27.52 | 28.22 | -1.4% | 48,636 | 136,543,649 |
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：