股票概览
33.99
-2.86%
-1
34.83
开盘价
36.6
最高价
33.66
最低价
175,390
成交量
数据更新至: 2025-02-28
技术指标
33.62
MA5 (5日均线)
32.42
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 | 34.83 | 36.6 | 33.66 | 33.99 | -2.86% | 175,390 | 620,410,740 |
| 2025-02-27 | 34 | 36.66 | 33.88 | 34.99 | +3.37% | 180,258 | 634,802,487 |
| 2025-02-26 | 33.1 | 34.36 | 33.1 | 33.85 | +2.95% | 112,677 | 380,412,998 |
| 2025-02-25 | 32 | 33.35 | 31.81 | 32.88 | +1.48% | 91,150 | 299,989,473 |
| 2025-02-24 | 31.8 | 32.68 | 31.44 | 32.4 | +1.12% | 79,031 | 253,526,373 |
| 2025-02-21 | 31.02 | 32.24 | 31.02 | 32.04 | +2.4% | 88,511 | 282,126,393 |
| 2025-02-20 | 31.03 | 31.3 | 30.65 | 31.29 | +0.26% | 56,024 | 173,743,030 |
| 2025-02-19 | 30.53 | 31.25 | 30 | 31.21 | +0.42% | 74,733 | 230,586,124 |
| 2025-02-18 | 30.88 | 32.69 | 30.69 | 31.08 | +2.04% | 117,838 | 372,518,253 |
| 2025-02-17 | 31.23 | 31.64 | 30.16 | 30.46 | -2.28% | 75,271 | 231,286,054 |
| 2025-02-14 | 30.7 | 31.88 | 30.49 | 31.17 | +1.43% | 97,191 | 304,569,914 |
| 2025-02-13 | 30.1 | 31.58 | 29.99 | 30.73 | +1.65% | 104,972 | 325,663,682 |
| 2025-02-12 | 29.82 | 30.33 | 29.48 | 30.23 | +1.34% | 54,069 | 161,779,734 |
| 2025-02-11 | 29.42 | 30.18 | 29 | 29.83 | +1.57% | 49,901 | 147,659,868 |
| 2025-02-10 | 29.11 | 29.39 | 28.81 | 29.37 | +1.1% | 36,428 | 106,157,969 |
| 2025-02-07 | 28.78 | 29.59 | 28.7 | 29.05 | +0.94% | 53,310 | 155,753,794 |
| 2025-02-06 | 27.7 | 28.78 | 27.47 | 28.78 | +4.35% | 51,562 | 146,403,535 |
| 2025-02-05 | 27.3 | 27.7 | 27.19 | 27.58 | +1.73% | 23,227 | 63,888,739 |
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：