股票概览
35.12
-1.79%
-0.64
35.82
开盘价
36.1
最高价
35.12
最低价
205,886
成交量
数据更新至: 2025-02-28
技术指标
35.99
MA5 (5日均线)
36.54
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 | 35.82 | 36.1 | 35.12 | 35.12 | -1.79% | 205,886 | 731,878,465 |
| 2025-02-27 | 36.19 | 36.25 | 35.5 | 35.76 | -0.94% | 172,415 | 616,857,317 |
| 2025-02-26 | 36.12 | 36.47 | 35.9 | 36.1 | 0% | 188,791 | 681,552,667 |
| 2025-02-25 | 36.61 | 36.7 | 35.88 | 36.1 | -2.14% | 264,821 | 959,209,569 |
| 2025-02-24 | 36.88 | 37.34 | 36.52 | 36.89 | +0.08% | 180,553 | 667,022,624 |
| 2025-02-21 | 36.85 | 37.08 | 36.8 | 36.86 | -0.38% | 197,652 | 729,876,573 |
| 2025-02-20 | 37 | 37.24 | 36.42 | 37 | 0% | 147,381 | 544,017,878 |
| 2025-02-19 | 36.6 | 37.15 | 36.6 | 37 | +0.41% | 146,499 | 540,035,790 |
| 2025-02-18 | 37.68 | 37.72 | 36.75 | 36.85 | -2.25% | 221,651 | 824,288,253 |
| 2025-02-17 | 38.51 | 38.55 | 37.3 | 37.7 | -2.08% | 308,365 | 1,161,979,198 |
| 2025-02-14 | 39 | 39.3 | 38.3 | 38.5 | -1.53% | 139,454 | 538,153,475 |
| 2025-02-13 | 38.48 | 39.79 | 38.41 | 39.1 | +1.82% | 251,859 | 988,250,972 |
| 2025-02-12 | 38.12 | 38.42 | 38 | 38.4 | +0.31% | 80,724 | 308,549,071 |
| 2025-02-11 | 38.78 | 38.87 | 38 | 38.28 | -1.29% | 127,261 | 486,746,999 |
| 2025-02-10 | 38.82 | 38.98 | 38.59 | 38.78 | -0.13% | 98,616 | 382,639,193 |
| 2025-02-07 | 39.07 | 39.18 | 38.5 | 38.83 | -0.51% | 134,499 | 523,346,107 |
| 2025-02-06 | 37.97 | 39.05 | 37.66 | 39.03 | +2.87% | 133,343 | 515,255,934 |
| 2025-02-05 | 37.45 | 38.1 | 37.24 | 37.94 | +1.61% | 105,415 | 398,532,129 |
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：