股票概览
35.06
-0.82%
-0.29
35.27
开盘价
35.5
最高价
34.86
最低价
27,201
成交量
数据更新至: 2025-02-28
技术指标
35.13
MA5 (5日均线)
35.40
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 | 35.27 | 35.5 | 34.86 | 35.06 | -0.82% | 27,201 | 95,568,034 |
| 2025-02-27 | 35.16 | 35.35 | 34.9 | 35.35 | +0.54% | 27,349 | 96,017,077 |
| 2025-02-26 | 34.89 | 35.22 | 34.85 | 35.16 | +0.83% | 20,683 | 72,506,677 |
| 2025-02-25 | 35.14 | 35.15 | 34.82 | 34.87 | -1.02% | 22,733 | 79,439,854 |
| 2025-02-24 | 35.6 | 35.62 | 35.1 | 35.23 | -1.04% | 28,671 | 101,253,361 |
| 2025-02-21 | 35.65 | 35.9 | 35.24 | 35.6 | -0.25% | 28,990 | 102,897,102 |
| 2025-02-20 | 35.5 | 36.05 | 35.35 | 35.69 | +0.59% | 27,513 | 98,408,595 |
| 2025-02-19 | 35.45 | 35.57 | 35.22 | 35.48 | +0.28% | 21,367 | 75,659,718 |
| 2025-02-18 | 36.15 | 36.3 | 35.24 | 35.38 | -2.18% | 34,174 | 121,818,167 |
| 2025-02-17 | 36.71 | 36.77 | 36.11 | 36.17 | -0.9% | 31,949 | 116,317,652 |
| 2025-02-14 | 36.33 | 36.89 | 36.33 | 36.5 | +0.52% | 28,003 | 102,459,370 |
| 2025-02-13 | 36.28 | 36.65 | 36.2 | 36.31 | +0.06% | 28,878 | 105,301,509 |
| 2025-02-12 | 36.3 | 36.45 | 36.07 | 36.29 | -0.27% | 18,223 | 66,047,397 |
| 2025-02-11 | 36.5 | 36.66 | 36.02 | 36.39 | -0.3% | 21,723 | 78,731,391 |
| 2025-02-10 | 36.41 | 36.67 | 36.18 | 36.5 | +0.25% | 22,786 | 83,164,472 |
| 2025-02-07 | 36.1 | 36.67 | 35.9 | 36.41 | +0.83% | 29,381 | 106,921,125 |
| 2025-02-06 | 35.74 | 36.17 | 35.53 | 36.11 | +0.64% | 22,611 | 81,189,280 |
| 2025-02-05 | 36 | 36.19 | 35.81 | 35.88 | -0.31% | 18,744 | 67,492,244 |
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：