股票概览
36.18
-1.63%
-0.6
36.54
开盘价
36.9
最高价
36.13
最低价
69,884
成交量
数据更新至: 2025-02-28
技术指标
37.11
MA5 (5日均线)
37.29
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 | 36.54 | 36.9 | 36.13 | 36.18 | -1.63% | 69,884 | 254,823,497 |
| 2025-02-27 | 37.25 | 37.3 | 36.43 | 36.78 | -1.18% | 99,675 | 366,396,082 |
| 2025-02-26 | 37.38 | 37.45 | 36.99 | 37.22 | -0.53% | 93,183 | 346,376,286 |
| 2025-02-25 | 37.61 | 37.97 | 37.25 | 37.42 | -1.45% | 94,942 | 356,713,568 |
| 2025-02-24 | 37.69 | 38.56 | 37.41 | 37.97 | +1.31% | 130,941 | 498,497,269 |
| 2025-02-21 | 37.15 | 37.57 | 37.1 | 37.48 | +0.37% | 74,694 | 279,182,764 |
| 2025-02-20 | 37.19 | 37.62 | 36.75 | 37.34 | +0.32% | 74,407 | 277,556,758 |
| 2025-02-19 | 37.01 | 37.38 | 36.95 | 37.22 | +0.24% | 66,191 | 245,981,966 |
| 2025-02-18 | 38 | 38 | 37 | 37.13 | -2.57% | 70,657 | 265,166,349 |
| 2025-02-17 | 38.2 | 38.39 | 37.82 | 38.11 | +0.08% | 89,383 | 340,957,140 |
| 2025-02-14 | 37.8 | 38.25 | 37.4 | 38.08 | +0.4% | 91,233 | 344,584,485 |
| 2025-02-13 | 37.78 | 38.95 | 37.78 | 37.93 | +1.47% | 135,450 | 518,112,810 |
| 2025-02-12 | 36.92 | 37.54 | 36.91 | 37.38 | +0.75% | 65,074 | 242,456,557 |
| 2025-02-11 | 37.4 | 37.44 | 36.85 | 37.1 | -1.07% | 56,751 | 210,426,317 |
| 2025-02-10 | 37.3 | 37.95 | 37.29 | 37.5 | +0.59% | 66,788 | 250,898,370 |
| 2025-02-07 | 36.97 | 37.46 | 36.83 | 37.28 | +0.76% | 68,888 | 256,311,583 |
| 2025-02-06 | 35.98 | 37 | 35.81 | 37 | +2.83% | 88,927 | 326,455,763 |
| 2025-02-05 | 36.15 | 36.3 | 35.84 | 35.98 | -0.22% | 68,321 | 246,333,070 |
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：