股票概览
34.57
-1.85%
-0.65
35.2
开盘价
35.2
最高价
34.03
最低价
8,513
成交量
数据更新至: 2025-02-28
技术指标
35.09
MA5 (5日均线)
35.47
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 | 35.2 | 35.2 | 34.03 | 34.57 | -1.85% | 8,513 | 29,498,349 |
| 2025-02-27 | 35.2 | 35.36 | 34.71 | 35.22 | +0.06% | 7,844 | 27,505,502 |
| 2025-02-26 | 34.9 | 35.4 | 34.7 | 35.2 | +0.89% | 8,054 | 28,203,382 |
| 2025-02-25 | 35.35 | 35.5 | 34.83 | 34.89 | -1.91% | 5,190 | 18,223,037 |
| 2025-02-24 | 35.72 | 35.88 | 35.35 | 35.57 | -0.56% | 6,121 | 21,802,227 |
| 2025-02-21 | 36.01 | 36.1 | 35 | 35.77 | -0.97% | 7,410 | 26,400,502 |
| 2025-02-20 | 35.64 | 36.81 | 35.64 | 36.12 | +0.61% | 7,186 | 26,024,387 |
| 2025-02-19 | 35.59 | 35.96 | 35.41 | 35.9 | +0.62% | 3,879 | 13,871,614 |
| 2025-02-18 | 35.53 | 35.85 | 35.3 | 35.68 | -0.2% | 6,417 | 22,806,357 |
| 2025-02-17 | 35.86 | 36.5 | 35.42 | 35.75 | -0.31% | 5,471 | 19,472,062 |
| 2025-02-14 | 35.79 | 36.2 | 35.4 | 35.86 | +0.17% | 5,656 | 20,194,557 |
| 2025-02-13 | 36.45 | 36.87 | 35.72 | 35.8 | -1.73% | 6,492 | 23,376,586 |
| 2025-02-12 | 36.12 | 37.15 | 36 | 36.43 | +0.86% | 10,027 | 36,815,379 |
| 2025-02-11 | 35.41 | 36.94 | 35.28 | 36.12 | +2.21% | 8,992 | 32,386,990 |
| 2025-02-10 | 34.94 | 35.34 | 34.9 | 35.34 | +1.32% | 5,532 | 19,423,941 |
| 2025-02-07 | 34.97 | 35.13 | 34.6 | 34.88 | -0.11% | 6,441 | 22,488,157 |
| 2025-02-06 | 34.69 | 34.93 | 34.41 | 34.92 | +1.16% | 5,267 | 18,292,596 |
| 2025-02-05 | 35.25 | 35.41 | 34.4 | 34.52 | -1.93% | 3,989 | 13,849,980 |
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：