股票概览
31.7
-6.76%
-2.3
34
开盘价
34.2
最高价
31.59
最低价
37,468
成交量
数据更新至: 2025-02-28
技术指标
34.18
MA5 (5日均线)
34.14
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 | 34.2 | 31.59 | 31.7 | -6.76% | 37,468 | 121,709,962 |
| 2025-02-27 | 34.58 | 34.77 | 33.2 | 34 | -2.61% | 38,197 | 129,889,165 |
| 2025-02-26 | 34.9 | 35.61 | 34.5 | 34.91 | -1.05% | 38,957 | 136,419,255 |
| 2025-02-25 | 34.12 | 35.39 | 33.99 | 35.28 | +0.77% | 44,169 | 154,401,769 |
| 2025-02-24 | 36.6 | 36.6 | 34.09 | 35.01 | -4.53% | 62,270 | 217,815,810 |
| 2025-02-21 | 34.95 | 37.7 | 34.71 | 36.67 | +2% | 96,103 | 346,795,919 |
| 2025-02-20 | 36 | 37 | 34.7 | 35.95 | -3.57% | 100,574 | 359,845,338 |
| 2025-02-19 | 38 | 39.6 | 35.4 | 37.28 | +12.83% | 153,280 | 573,102,629 |
| 2025-02-18 | 27.59 | 33.04 | 27.37 | 33.04 | +20.01% | 63,049 | 194,421,528 |
| 2025-02-17 | 26.99 | 27.74 | 26.96 | 27.53 | +1.81% | 9,709 | 26,625,917 |
| 2025-02-14 | 26.9 | 27.19 | 26.7 | 27.04 | +0.48% | 6,051 | 16,310,918 |
| 2025-02-13 | 27.67 | 27.67 | 26.9 | 26.91 | -2.5% | 8,706 | 23,602,181 |
| 2025-02-12 | 27.51 | 27.73 | 27.14 | 27.6 | +0.33% | 8,367 | 22,977,260 |
| 2025-02-11 | 27.43 | 27.72 | 27.08 | 27.51 | -0.54% | 10,306 | 28,198,958 |
| 2025-02-10 | 27.52 | 27.93 | 27.27 | 27.66 | -0.5% | 10,890 | 30,037,380 |
| 2025-02-07 | 27.94 | 28.07 | 27.45 | 27.8 | -0.43% | 13,974 | 38,864,480 |
| 2025-02-06 | 27.5 | 27.97 | 27.41 | 27.92 | +1.53% | 9,331 | 25,925,236 |
| 2025-02-05 | 27.98 | 27.98 | 27.18 | 27.5 | +0.66% | 7,159 | 19,611,823 |
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：