股票概览
35
-7.51%
-2.84
37.27
开盘价
37.38
最高价
34.61
最低价
96,686
成交量
数据更新至: 2025-02-28
技术指标
37.64
MA5 (5日均线)
37.70
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 | 37.27 | 37.38 | 34.61 | 35 | -7.51% | 96,686 | 347,662,914 |
| 2025-02-27 | 39.12 | 39.37 | 37.08 | 37.84 | -3.22% | 95,779 | 364,657,542 |
| 2025-02-26 | 38.37 | 39.77 | 37.72 | 39.1 | +1.93% | 106,853 | 416,844,459 |
| 2025-02-25 | 37.01 | 39.56 | 36.82 | 38.36 | +1.19% | 83,790 | 322,831,163 |
| 2025-02-24 | 38.97 | 39.08 | 37.8 | 37.91 | -4.2% | 101,161 | 387,645,086 |
| 2025-02-21 | 38 | 40.8 | 37.7 | 39.57 | +4.27% | 168,480 | 659,179,498 |
| 2025-02-20 | 37.49 | 38.42 | 37 | 37.95 | +1.77% | 99,230 | 376,004,174 |
| 2025-02-19 | 35.9 | 37.37 | 35.9 | 37.29 | +4.1% | 94,756 | 350,522,906 |
| 2025-02-18 | 38 | 38.13 | 35.67 | 35.82 | -6.06% | 91,551 | 337,368,598 |
| 2025-02-17 | 37.38 | 38.5 | 37 | 38.13 | +0.29% | 92,817 | 351,721,724 |
| 2025-02-14 | 37.48 | 38.98 | 36.61 | 38.02 | +0.05% | 117,380 | 441,288,556 |
| 2025-02-13 | 40 | 40.15 | 38 | 38 | -7.05% | 168,984 | 656,289,903 |
| 2025-02-12 | 39 | 43.68 | 37.94 | 40.88 | +2.25% | 253,552 | 1,021,053,666 |
| 2025-02-11 | 40.46 | 40.6 | 38.88 | 39.98 | -2.58% | 161,328 | 640,632,014 |
| 2025-02-10 | 40 | 41.58 | 39.82 | 41.04 | -1.08% | 174,554 | 710,489,972 |
| 2025-02-07 | 42 | 43 | 40.37 | 41.49 | -1.19% | 257,450 | 1,079,261,721 |
| 2025-02-06 | 39.65 | 42.88 | 39.11 | 41.99 | +2.34% | 253,151 | 1,054,417,294 |
| 2025-02-05 | 41.9 | 43.8 | 39.26 | 41.03 | +1.38% | 338,667 | 1,402,838,658 |
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：