股票概览
35.06
-7.62%
-2.89
37.39
开盘价
37.39
最高价
34.36
最低价
101,675
成交量
数据更新至: 2025-02-28
技术指标
36.58
MA5 (5日均线)
37.85
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 | 37.39 | 37.39 | 34.36 | 35.06 | -7.62% | 101,675 | 360,014,300 |
| 2025-02-27 | 36.65 | 39 | 36.4 | 37.95 | +3.04% | 113,841 | 433,297,393 |
| 2025-02-26 | 36.11 | 37.28 | 36.05 | 36.83 | +2.31% | 65,625 | 240,467,477 |
| 2025-02-25 | 36.23 | 36.66 | 35.72 | 36 | -2.83% | 64,609 | 233,841,554 |
| 2025-02-24 | 37.63 | 37.63 | 36.26 | 37.05 | -1.88% | 66,672 | 245,664,057 |
| 2025-02-21 | 38.08 | 39.22 | 37 | 37.76 | -3.06% | 126,364 | 477,765,210 |
| 2025-02-20 | 40.1 | 40.58 | 37.7 | 38.95 | -5.44% | 137,057 | 532,934,537 |
| 2025-02-19 | 38.73 | 41.4 | 38.2 | 41.19 | +6.08% | 129,615 | 520,099,042 |
| 2025-02-18 | 39.03 | 41.13 | 38.26 | 38.83 | -0.23% | 121,566 | 483,964,912 |
| 2025-02-17 | 38.6 | 41.81 | 37.37 | 38.92 | +0.05% | 106,644 | 416,815,712 |
| 2025-02-14 | 37.09 | 41.16 | 36.4 | 38.9 | +4.4% | 119,555 | 469,530,624 |
| 2025-02-13 | 37.54 | 40.3 | 37.17 | 37.26 | -1.66% | 114,462 | 443,551,412 |
| 2025-02-12 | 38 | 39.62 | 37.33 | 37.89 | -1.58% | 88,901 | 339,346,804 |
| 2025-02-11 | 35.47 | 40.58 | 34.91 | 38.5 | +8.42% | 146,537 | 554,730,902 |
| 2025-02-10 | 34.7 | 36 | 34.36 | 35.51 | -0.7% | 95,519 | 336,080,076 |
| 2025-02-07 | 36.69 | 38.66 | 34.61 | 35.76 | 0% | 187,677 | 692,941,797 |
| 2025-02-06 | 32.76 | 36.7 | 32.28 | 35.76 | +8.99% | 175,927 | 604,245,993 |
| 2025-02-05 | 30.3 | 33.99 | 28.7 | 32.81 | +6.35% | 147,309 | 457,513,711 |
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：