股票概览
33.65
-2.66%
-0.92
34.7
开盘价
34.81
最高价
33.5
最低价
307,358
成交量
数据更新至: 2025-02-28
技术指标
35.61
MA5 (5日均线)
35.46
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 | 34.7 | 34.81 | 33.5 | 33.65 | -2.66% | 307,358 | 1,046,646,414 |
| 2025-02-27 | 36.12 | 36.3 | 33.85 | 34.57 | -4.29% | 517,989 | 1,802,590,965 |
| 2025-02-26 | 36.29 | 36.65 | 35.5 | 36.12 | -0.47% | 363,544 | 1,310,999,773 |
| 2025-02-25 | 36.65 | 37.67 | 36.11 | 36.29 | -2.97% | 440,240 | 1,616,254,447 |
| 2025-02-24 | 36.51 | 38.2 | 36.13 | 37.4 | +1.44% | 538,412 | 1,999,807,270 |
| 2025-02-21 | 35.6 | 37.55 | 35.42 | 36.87 | +2.7% | 615,361 | 2,247,943,046 |
| 2025-02-20 | 35.9 | 36.06 | 34.88 | 35.9 | -1.07% | 679,292 | 2,407,339,435 |
| 2025-02-19 | 33.3 | 36.85 | 33.3 | 36.29 | +8.33% | 946,524 | 3,412,829,780 |
| 2025-02-18 | 33.6 | 35.26 | 33.01 | 33.5 | -1.47% | 583,810 | 1,984,958,205 |
| 2025-02-17 | 34.32 | 35.18 | 33.42 | 34 | -2.16% | 502,521 | 1,715,290,652 |
| 2025-02-14 | 33.82 | 35.16 | 33.31 | 34.75 | +2.06% | 623,953 | 2,137,853,678 |
| 2025-02-13 | 34.52 | 35.16 | 33.61 | 34.05 | -1.76% | 815,102 | 2,810,203,639 |
| 2025-02-12 | 31.88 | 35.92 | 31.47 | 34.66 | +6.16% | 1,197,095 | 4,017,195,144 |
| 2025-02-11 | 32 | 33.73 | 32 | 32.65 | +4.05% | 818,483 | 2,686,006,637 |
| 2025-02-10 | 31.3 | 32.18 | 31.06 | 31.38 | +1.98% | 505,208 | 1,593,900,105 |
| 2025-02-07 | 30.53 | 31.52 | 30.02 | 30.77 | +0.79% | 741,664 | 2,291,427,545 |
| 2025-02-06 | 28.3 | 30.69 | 28.23 | 30.53 | +7.5% | 621,576 | 1,845,447,400 |
| 2025-02-05 | 28.45 | 28.92 | 28.28 | 28.4 | +1.43% | 234,309 | 668,569,240 |
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：