股票概览
35.27
-9.26%
-3.6
37.18
开盘价
37.68
最高价
34.98
最低价
764,456
成交量
数据更新至: 2025-02-28
技术指标
35.47
MA5 (5日均线)
34.52
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 | 37.18 | 37.68 | 34.98 | 35.27 | -9.26% | 764,456 | 2,775,241,671 |
| 2025-02-27 | 35.3 | 40 | 35 | 38.87 | +6.7% | 1,496,595 | 5,581,344,512 |
| 2025-02-26 | 33.17 | 36.43 | 33 | 36.43 | +9.99% | 644,423 | 2,266,928,695 |
| 2025-02-25 | 33.38 | 33.48 | 33 | 33.12 | -1.66% | 150,340 | 499,755,055 |
| 2025-02-24 | 34.2 | 34.2 | 33.53 | 33.68 | -1.46% | 184,610 | 624,537,799 |
| 2025-02-21 | 33.78 | 34.23 | 33.3 | 34.18 | +0.62% | 306,570 | 1,038,306,062 |
| 2025-02-20 | 33.48 | 34.33 | 33.33 | 33.97 | +0.83% | 259,591 | 881,833,707 |
| 2025-02-19 | 32.28 | 33.97 | 32.28 | 33.69 | +3.44% | 256,474 | 855,514,404 |
| 2025-02-18 | 33.18 | 33.51 | 32.42 | 32.57 | -2.66% | 180,864 | 597,086,865 |
| 2025-02-17 | 34.3 | 34.3 | 33.23 | 33.46 | +1.09% | 317,824 | 1,074,928,453 |
| 2025-02-14 | 32.86 | 33.24 | 32.71 | 33.1 | +0.03% | 162,257 | 535,006,281 |
| 2025-02-13 | 32.6 | 33.71 | 32.44 | 33.09 | +1.19% | 323,559 | 1,074,491,102 |
| 2025-02-12 | 32.11 | 32.71 | 32.01 | 32.7 | +1.71% | 140,975 | 455,319,180 |
| 2025-02-11 | 32.33 | 32.42 | 31.92 | 32.15 | -0.83% | 110,039 | 353,392,800 |
| 2025-02-10 | 32.37 | 32.56 | 32.28 | 32.42 | +0.19% | 122,524 | 397,143,112 |
| 2025-02-07 | 31.8 | 32.85 | 31.7 | 32.36 | +1.67% | 208,732 | 674,321,749 |
| 2025-02-06 | 31.32 | 31.85 | 31.18 | 31.83 | +1.27% | 133,868 | 422,760,584 |
| 2025-02-05 | 31.41 | 31.66 | 31.25 | 31.43 | +0.8% | 87,574 | 275,252,277 |
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：
同行业相关股票
ф╕нщЗСхЕмхП╕ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832