股票概览
34
-1.76%
-0.61
34.3
开盘价
35.32
最高价
33.65
最低价
141,010
成交量
数据更新至: 2025-02-28
技术指标
35.15
MA5 (5日均线)
34.21
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 | 34.3 | 35.32 | 33.65 | 34 | -1.76% | 141,010 | 486,792,495 |
| 2025-02-27 | 35.68 | 35.68 | 33.8 | 34.61 | -3.4% | 158,386 | 547,164,995 |
| 2025-02-26 | 36.15 | 37 | 35.66 | 35.83 | +0.84% | 153,424 | 553,752,512 |
| 2025-02-25 | 35.5 | 36.65 | 35.08 | 35.53 | -0.75% | 145,385 | 521,449,794 |
| 2025-02-24 | 35.57 | 37.16 | 35.57 | 35.8 | -0.36% | 238,666 | 862,381,189 |
| 2025-02-21 | 34.34 | 37 | 33.98 | 35.93 | +2.95% | 427,497 | 1,532,078,344 |
| 2025-02-20 | 31.86 | 34.9 | 31.66 | 34.9 | +9.99% | 387,844 | 1,323,726,397 |
| 2025-02-19 | 31.38 | 32.11 | 31.2 | 31.73 | +1.12% | 68,124 | 216,485,670 |
| 2025-02-18 | 32.36 | 32.45 | 31.28 | 31.38 | -3.03% | 76,435 | 243,315,716 |
| 2025-02-17 | 32.38 | 32.5 | 31.99 | 32.36 | -0.03% | 85,743 | 276,427,450 |
| 2025-02-14 | 33.18 | 33.28 | 31.71 | 32.37 | -2.97% | 192,047 | 619,789,247 |
| 2025-02-13 | 33.67 | 34.35 | 33.25 | 33.36 | -1.21% | 131,019 | 443,433,036 |
| 2025-02-12 | 33.72 | 33.96 | 33.4 | 33.77 | +0.18% | 93,286 | 314,037,535 |
| 2025-02-11 | 33.68 | 34.49 | 33.49 | 33.71 | -0.41% | 166,360 | 565,638,809 |
| 2025-02-10 | 33.21 | 33.85 | 33.15 | 33.85 | +1.01% | 105,792 | 354,756,680 |
| 2025-02-07 | 33.44 | 34.25 | 33.14 | 33.51 | -0.95% | 172,206 | 579,864,748 |
| 2025-02-06 | 32.09 | 34.99 | 31.85 | 33.83 | +5.36% | 206,705 | 693,977,327 |
| 2025-02-05 | 31.12 | 33 | 30.47 | 32.11 | +4.46% | 156,776 | 504,130,856 |
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：