股票概览
35.45
-0.81%
-0.29
35.68
开盘价
35.88
最高价
35.44
最低价
355,891
成交量
数据更新至: 2025-02-28
技术指标
35.62
MA5 (5日均线)
35.97
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 | 35.68 | 35.88 | 35.44 | 35.45 | -0.81% | 355,891 | 1,269,862,723 |
| 2025-02-27 | 35.4 | 35.88 | 34.85 | 35.74 | +0.56% | 468,932 | 1,654,587,215 |
| 2025-02-26 | 35.63 | 36.08 | 35.33 | 35.54 | -0.25% | 330,143 | 1,173,949,524 |
| 2025-02-25 | 35.53 | 36.59 | 35.44 | 35.63 | -0.36% | 638,887 | 2,302,146,500 |
| 2025-02-24 | 35.08 | 36.1 | 34.78 | 35.76 | +1.07% | 648,935 | 2,295,273,685 |
| 2025-02-21 | 36.17 | 36.24 | 35.28 | 35.38 | -2.29% | 624,510 | 2,226,711,817 |
| 2025-02-20 | 36 | 36.3 | 35.73 | 36.21 | +0.3% | 348,442 | 1,258,578,036 |
| 2025-02-19 | 36.62 | 36.63 | 36.02 | 36.1 | -1.39% | 451,298 | 1,630,796,519 |
| 2025-02-18 | 37 | 37.29 | 36.5 | 36.61 | -1.8% | 561,347 | 2,069,582,589 |
| 2025-02-17 | 38.1 | 38.1 | 37.12 | 37.28 | -2.23% | 607,599 | 2,269,830,442 |
| 2025-02-14 | 38.17 | 38.21 | 37.92 | 38.13 | +0.05% | 281,874 | 1,072,369,567 |
| 2025-02-13 | 38.24 | 38.45 | 38.02 | 38.11 | -0.29% | 297,500 | 1,135,577,363 |
| 2025-02-12 | 38.56 | 38.56 | 38.03 | 38.22 | -0.86% | 306,603 | 1,172,004,628 |
| 2025-02-11 | 38.54 | 38.97 | 38.38 | 38.55 | -0.1% | 243,556 | 940,113,918 |
| 2025-02-10 | 38.7 | 38.85 | 38.46 | 38.59 | -0.77% | 238,162 | 920,195,362 |
| 2025-02-07 | 38.8 | 38.97 | 38.51 | 38.89 | -0.15% | 266,592 | 1,033,984,427 |
| 2025-02-06 | 38.82 | 38.95 | 38.41 | 38.95 | +0.33% | 218,669 | 845,553,760 |
| 2025-02-05 | 40 | 40 | 38.41 | 38.82 | -2.95% | 340,451 | 1,320,107,665 |
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：