股票概览
32.57
-10%
-3.62
36.39
开盘价
36.45
最高价
32.57
最低价
188,338
成交量
数据更新至: 2025-02-28
技术指标
35.33
MA5 (5日均线)
34.93
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 | 36.39 | 36.45 | 32.57 | 32.57 | -10% | 188,338 | 629,458,171 |
| 2025-02-27 | 37.22 | 37.66 | 35.1 | 36.19 | -3.75% | 167,658 | 610,922,828 |
| 2025-02-26 | 36.5 | 38.67 | 36.5 | 37.6 | +6.97% | 265,747 | 1,012,234,743 |
| 2025-02-25 | 34.1 | 35.61 | 33.97 | 35.15 | +0.06% | 97,619 | 340,257,441 |
| 2025-02-24 | 36.2 | 36.49 | 33.8 | 35.13 | -2.2% | 118,451 | 412,818,680 |
| 2025-02-21 | 35.79 | 36.2 | 35.05 | 35.92 | -0.17% | 133,497 | 475,429,211 |
| 2025-02-20 | 35.75 | 36.5 | 34.73 | 35.98 | +1.67% | 194,271 | 694,183,785 |
| 2025-02-19 | 32.17 | 35.39 | 32.17 | 35.39 | +10.01% | 203,875 | 699,242,253 |
| 2025-02-18 | 33.21 | 33.77 | 32.1 | 32.17 | -3.13% | 197,566 | 649,227,802 |
| 2025-02-17 | 31.99 | 33.21 | 31.63 | 33.21 | +10% | 301,092 | 987,005,607 |
| 2025-02-14 | 29.9 | 30.93 | 29.58 | 30.19 | +0.87% | 121,475 | 367,259,723 |
| 2025-02-13 | 31.6 | 32.23 | 28.81 | 29.93 | -6.5% | 217,615 | 662,651,476 |
| 2025-02-12 | 30.61 | 32.1 | 29.99 | 32.01 | +3.56% | 154,272 | 484,951,009 |
| 2025-02-11 | 31.08 | 31.88 | 30.42 | 30.91 | -0.55% | 147,491 | 457,178,469 |
| 2025-02-10 | 28.25 | 31.08 | 28 | 31.08 | +10.02% | 250,350 | 748,990,221 |
| 2025-02-07 | 29.24 | 29.62 | 28.1 | 28.25 | -3.55% | 199,182 | 572,080,245 |
| 2025-02-06 | 26.98 | 29.94 | 26.61 | 29.29 | +7.6% | 223,417 | 649,162,361 |
| 2025-02-05 | 27.08 | 28.28 | 26.9 | 27.22 | +1.19% | 97,973 | 269,073,067 |
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：