股票概览
35.83
-3.16%
-1.17
37
开盘价
37.14
最高价
35.53
最低价
26,975
成交量
数据更新至: 2025-02-28
技术指标
36.43
MA5 (5日均线)
36.15
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 | 37.14 | 35.53 | 35.83 | -3.16% | 26,975 | 97,998,274 |
| 2025-02-27 | 38.81 | 38.81 | 36.92 | 37 | -4.66% | 48,485 | 181,823,183 |
| 2025-02-26 | 35.31 | 38.81 | 35.27 | 38.81 | +10.01% | 39,535 | 147,967,705 |
| 2025-02-25 | 35.25 | 35.68 | 34.5 | 35.28 | +0.09% | 13,806 | 48,709,456 |
| 2025-02-24 | 36.23 | 36.32 | 35.1 | 35.25 | -4.16% | 30,577 | 108,383,573 |
| 2025-02-21 | 36.75 | 36.93 | 35.74 | 36.78 | +0.49% | 24,751 | 90,157,334 |
| 2025-02-20 | 35.16 | 37.28 | 34.86 | 36.6 | +4.57% | 34,190 | 124,046,637 |
| 2025-02-19 | 34.69 | 35.35 | 34.6 | 35 | +0.23% | 14,269 | 49,790,516 |
| 2025-02-18 | 36.38 | 36.5 | 34.68 | 34.92 | -3.03% | 15,462 | 54,545,869 |
| 2025-02-17 | 34.75 | 36.38 | 33.86 | 36.01 | +2.74% | 25,766 | 90,842,441 |
| 2025-02-14 | 34.77 | 35.37 | 34.59 | 35.05 | +0.55% | 13,802 | 48,138,471 |
| 2025-02-13 | 36.01 | 36.8 | 34.74 | 34.86 | -3.25% | 25,313 | 90,465,037 |
| 2025-02-12 | 35.84 | 36.37 | 35.5 | 36.03 | +0.42% | 16,025 | 57,539,346 |
| 2025-02-11 | 35.5 | 36.89 | 35.38 | 35.88 | +1.47% | 24,588 | 88,515,927 |
| 2025-02-10 | 35 | 35.5 | 34.7 | 35.36 | +0.34% | 17,441 | 61,287,105 |
| 2025-02-07 | 34.49 | 36.29 | 34.49 | 35.24 | +2.17% | 23,301 | 82,696,980 |
| 2025-02-06 | 33.6 | 34.5 | 32.6 | 34.49 | +2.77% | 23,138 | 78,617,760 |
| 2025-02-05 | 36.41 | 37.2 | 33.5 | 33.56 | -7.8% | 30,067 | 103,158,824 |
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：