股票概览
33.34
-7.44%
-2.68
35
开盘价
35.25
最高价
33
最低价
282,825
成交量
数据更新至: 2025-02-28
技术指标
36.43
MA5 (5日均线)
37.55
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 | 35.25 | 33 | 33.34 | -7.44% | 282,825 | 967,126,582 |
| 2025-02-27 | 37.85 | 37.96 | 35.3 | 36.02 | -3.69% | 268,127 | 969,969,685 |
| 2025-02-26 | 37.58 | 37.65 | 36.2 | 37.4 | -0.37% | 196,549 | 728,098,360 |
| 2025-02-25 | 37 | 38.11 | 36.5 | 37.54 | -0.82% | 239,160 | 890,459,347 |
| 2025-02-24 | 39.5 | 40.1 | 37.5 | 37.85 | -4.1% | 363,640 | 1,395,590,845 |
| 2025-02-21 | 38.77 | 40.97 | 38.77 | 39.47 | +1.36% | 265,443 | 1,060,752,855 |
| 2025-02-20 | 39.6 | 40.72 | 38.82 | 38.94 | -1.32% | 281,135 | 1,111,336,086 |
| 2025-02-19 | 38 | 39.8 | 37.2 | 39.46 | +1.75% | 366,229 | 1,425,270,744 |
| 2025-02-18 | 37.38 | 40.25 | 37.37 | 38.78 | +5.81% | 563,864 | 2,197,451,586 |
| 2025-02-17 | 34 | 37.38 | 33.95 | 36.65 | +7.86% | 540,877 | 1,965,467,718 |
| 2025-02-14 | 33.51 | 34.68 | 33.13 | 33.98 | +0.62% | 226,111 | 763,967,287 |
| 2025-02-13 | 34.6 | 34.7 | 33.09 | 33.77 | -3.29% | 282,158 | 952,071,102 |
| 2025-02-12 | 32.95 | 35.06 | 32.89 | 34.92 | +4.93% | 348,862 | 1,196,234,440 |
| 2025-02-11 | 32.6 | 33.98 | 32.5 | 33.28 | +1.68% | 361,889 | 1,205,996,986 |
| 2025-02-10 | 32.18 | 32.75 | 31.68 | 32.73 | +0.8% | 348,107 | 1,121,465,711 |
| 2025-02-07 | 31.58 | 33 | 31.41 | 32.47 | +4% | 563,393 | 1,815,731,425 |
| 2025-02-06 | 30.9 | 31.84 | 30.37 | 31.22 | +0.97% | 599,085 | 1,856,771,840 |
| 2025-02-05 | 32.1 | 32.99 | 30.92 | 30.92 | -9.99% | 365,523 | 1,143,274,481 |
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：