股票概览
35.47
-7.44%
-2.85
38.36
开盘价
38.68
最高价
35.21
最低价
72,354
成交量
数据更新至: 2025-02-28
技术指标
38.50
MA5 (5日均线)
37.66
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 | 38.36 | 38.68 | 35.21 | 35.47 | -7.44% | 72,354 | 263,843,964 |
| 2025-02-27 | 39.5 | 39.79 | 37.14 | 38.32 | -2.77% | 100,305 | 384,274,067 |
| 2025-02-26 | 39.9 | 42.12 | 39.41 | 39.41 | -1.1% | 113,342 | 461,855,535 |
| 2025-02-25 | 38.2 | 40.28 | 38.18 | 39.85 | +0.96% | 97,008 | 381,408,094 |
| 2025-02-24 | 39.06 | 40.95 | 37.86 | 39.47 | -0.58% | 89,314 | 351,686,430 |
| 2025-02-21 | 38.8 | 40.44 | 38.8 | 39.7 | -0.5% | 114,413 | 452,886,431 |
| 2025-02-20 | 36.86 | 40.23 | 36.38 | 39.9 | +7.06% | 152,807 | 590,252,093 |
| 2025-02-19 | 34.48 | 37.28 | 34.18 | 37.27 | +7.78% | 145,573 | 530,768,960 |
| 2025-02-18 | 32.66 | 35.85 | 32.5 | 34.58 | +5.88% | 126,110 | 437,935,927 |
| 2025-02-17 | 31.6 | 32.69 | 31.49 | 32.66 | +3.49% | 50,949 | 163,635,934 |
| 2025-02-14 | 32.65 | 32.89 | 31.23 | 31.56 | -3.6% | 67,707 | 215,752,407 |
| 2025-02-13 | 34.6 | 35.17 | 32.7 | 32.74 | -5.81% | 70,807 | 238,281,923 |
| 2025-02-12 | 34.2 | 34.9 | 33.79 | 34.76 | +0.26% | 48,093 | 165,375,800 |
| 2025-02-11 | 34.22 | 35.18 | 33.62 | 34.67 | +1.94% | 82,243 | 282,775,498 |
| 2025-02-10 | 34.51 | 34.54 | 33.49 | 34.01 | -0.73% | 61,580 | 208,528,050 |
| 2025-02-07 | 34.88 | 36.1 | 33.78 | 34.26 | -1.78% | 95,785 | 334,447,620 |
| 2025-02-06 | 32.89 | 34.89 | 32.8 | 34.88 | +5.76% | 82,614 | 282,769,704 |
| 2025-02-05 | 32.6 | 33.33 | 31.49 | 32.98 | +2.58% | 62,526 | 203,815,505 |
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：