股票概览
35.37
-8.53%
-3.3
37.88
开盘价
38.31
最高价
35.28
最低价
50,226
成交量
数据更新至: 2025-02-28
技术指标
37.89
MA5 (5日均线)
36.38
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 | 37.88 | 38.31 | 35.28 | 35.37 | -8.53% | 50,226 | 182,498,649 |
| 2025-02-27 | 39.72 | 40.78 | 37.52 | 38.67 | -2.13% | 60,570 | 234,290,874 |
| 2025-02-26 | 39.08 | 40.18 | 38.3 | 39.51 | +1.15% | 54,102 | 211,968,846 |
| 2025-02-25 | 36.15 | 40.54 | 35.7 | 39.06 | +6% | 72,990 | 278,487,840 |
| 2025-02-24 | 35.83 | 37.38 | 35.01 | 36.85 | +2.67% | 54,019 | 195,298,106 |
| 2025-02-21 | 35.8 | 36.78 | 35.49 | 35.89 | -1.51% | 55,944 | 201,200,857 |
| 2025-02-20 | 34.45 | 37.13 | 34.11 | 36.44 | +5.07% | 70,340 | 251,500,905 |
| 2025-02-19 | 33.2 | 36.37 | 33.2 | 34.68 | +3.28% | 81,008 | 284,542,698 |
| 2025-02-18 | 32.99 | 35 | 32.79 | 33.58 | -0.62% | 60,511 | 205,403,955 |
| 2025-02-17 | 34.19 | 35.64 | 33.35 | 33.79 | +1.38% | 86,269 | 298,109,077 |
| 2025-02-14 | 31.83 | 33.33 | 31.4 | 33.33 | +4.52% | 77,398 | 252,169,429 |
| 2025-02-13 | 32.16 | 33 | 31.67 | 31.89 | -0.99% | 65,155 | 210,369,762 |
| 2025-02-12 | 31.38 | 32.64 | 30.93 | 32.21 | +1.29% | 67,353 | 214,947,776 |
| 2025-02-11 | 33.07 | 33.78 | 31.49 | 31.8 | -4.79% | 98,222 | 318,033,107 |
| 2025-02-10 | 30.73 | 35.52 | 30.03 | 33.4 | +3.28% | 157,313 | 496,775,587 |
| 2025-02-07 | 32.34 | 32.34 | 30.89 | 32.34 | +10% | 132,897 | 427,080,334 |
| 2025-02-06 | 26.78 | 29.4 | 26.64 | 29.4 | +9.99% | 42,024 | 121,702,483 |
| 2025-02-05 | 27.07 | 27.18 | 26.63 | 26.73 | -1.15% | 5,598 | 15,009,715 |
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：