股票概览
33.8
-4.28%
-1.51
35.07
开盘价
35.07
最高价
33.79
最低价
749,634
成交量
数据更新至: 2025-02-28
技术指标
35.04
MA5 (5日均线)
36.72
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 | 35.07 | 35.07 | 33.79 | 33.8 | -4.28% | 749,634 | 2,575,388,964 |
| 2025-02-27 | 35.15 | 36.07 | 35.08 | 35.31 | +0.31% | 632,509 | 2,240,873,086 |
| 2025-02-26 | 35.35 | 36.06 | 34.98 | 35.2 | -1.62% | 801,640 | 2,839,981,439 |
| 2025-02-25 | 34.8 | 36.23 | 34.65 | 35.78 | +1.85% | 1,009,120 | 3,602,265,025 |
| 2025-02-24 | 35.18 | 35.68 | 34.5 | 35.13 | -2.14% | 1,093,160 | 3,825,125,215 |
| 2025-02-21 | 36.77 | 36.78 | 35.15 | 35.9 | -6.39% | 1,843,205 | 6,616,180,414 |
| 2025-02-20 | 40 | 40.55 | 37.8 | 38.35 | -3.74% | 1,147,414 | 4,428,615,231 |
| 2025-02-19 | 38.98 | 40.11 | 38.58 | 39.84 | +2.21% | 767,525 | 3,032,316,559 |
| 2025-02-18 | 38.65 | 40.2 | 38.11 | 38.98 | +0.23% | 819,233 | 3,212,899,803 |
| 2025-02-17 | 39.5 | 39.79 | 38.49 | 38.89 | -2.8% | 880,591 | 3,421,260,058 |
| 2025-02-14 | 40.75 | 41.33 | 39.5 | 40.01 | -0.94% | 686,548 | 2,779,415,493 |
| 2025-02-13 | 40.1 | 41.36 | 39.9 | 40.39 | -0.42% | 712,038 | 2,902,980,312 |
| 2025-02-12 | 42.35 | 42.66 | 40.28 | 40.56 | -5.85% | 1,175,557 | 4,825,042,414 |
| 2025-02-11 | 43.1 | 44.8 | 42.3 | 43.08 | +0.89% | 895,715 | 3,866,885,453 |
| 2025-02-10 | 42.4 | 43.44 | 42.03 | 42.7 | +1.84% | 1,009,779 | 4,304,729,445 |
| 2025-02-07 | 39.4 | 42.58 | 39.37 | 41.93 | +5.46% | 1,329,618 | 5,462,091,117 |
| 2025-02-06 | 40.08 | 40.5 | 38.9 | 39.76 | -0.8% | 875,311 | 3,486,166,990 |
| 2025-02-05 | 40.48 | 40.86 | 38.5 | 40.08 | -1.98% | 871,672 | 3,450,693,552 |
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：