股票概览
34.65
-5.09%
-1.86
36.29
开盘价
36.42
最高价
34.55
最低价
261,446
成交量
数据更新至: 2025-02-28
技术指标
36.64
MA5 (5日均线)
36.29
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 | 36.29 | 36.42 | 34.55 | 34.65 | -5.09% | 261,446 | 923,358,439 |
| 2025-02-27 | 37.15 | 37.38 | 35.88 | 36.51 | -1.62% | 246,437 | 898,384,515 |
| 2025-02-26 | 37.28 | 37.46 | 36.85 | 37.11 | -0.56% | 213,141 | 789,856,869 |
| 2025-02-25 | 37.16 | 37.95 | 36.83 | 37.32 | -0.82% | 253,207 | 946,976,612 |
| 2025-02-24 | 37.28 | 37.98 | 36.7 | 37.63 | +0.8% | 309,826 | 1,161,072,331 |
| 2025-02-21 | 36.5 | 37.68 | 36.49 | 37.33 | +1.17% | 358,184 | 1,330,281,944 |
| 2025-02-20 | 35.5 | 37.77 | 35.26 | 36.9 | +3.86% | 409,265 | 1,510,757,462 |
| 2025-02-19 | 34.38 | 35.56 | 34.35 | 35.53 | +3.53% | 202,042 | 710,398,553 |
| 2025-02-18 | 35.55 | 35.57 | 34.2 | 34.32 | -3.6% | 220,565 | 769,884,904 |
| 2025-02-17 | 35.72 | 36.08 | 35.33 | 35.6 | -0.34% | 189,252 | 675,088,642 |
| 2025-02-14 | 35.52 | 35.87 | 35.35 | 35.72 | +0.22% | 190,464 | 678,758,406 |
| 2025-02-13 | 36.49 | 36.5 | 35.6 | 35.64 | -2.81% | 251,720 | 905,194,824 |
| 2025-02-12 | 35.65 | 36.68 | 35.1 | 36.67 | +2.95% | 362,479 | 1,300,334,141 |
| 2025-02-11 | 35.99 | 36.05 | 35.3 | 35.62 | -1.06% | 196,688 | 700,675,395 |
| 2025-02-10 | 36.05 | 36.18 | 35.62 | 36 | -0.11% | 235,556 | 846,835,433 |
| 2025-02-07 | 35.08 | 36.75 | 34.91 | 36.04 | +2.59% | 372,848 | 1,339,549,081 |
| 2025-02-06 | 34.12 | 35.2 | 33.89 | 35.13 | +2.36% | 255,142 | 889,228,381 |
| 2025-02-05 | 34.05 | 34.96 | 33.7 | 34.32 | +1.96% | 240,628 | 827,018,886 |
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：