股票概览
34.7
-6.17%
-2.28
36.85
开盘价
36.89
最高价
34.5
最低价
46,880
成交量
数据更新至: 2025-02-28
技术指标
35.60
MA5 (5日均线)
35.00
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 | 36.85 | 36.89 | 34.5 | 34.7 | -6.17% | 46,880 | 166,697,081 |
| 2025-02-27 | 35.64 | 39.18 | 35.5 | 36.98 | +3.76% | 66,030 | 244,649,534 |
| 2025-02-26 | 35.19 | 36.18 | 35.19 | 35.64 | +1.48% | 35,831 | 128,157,414 |
| 2025-02-25 | 35.21 | 35.49 | 35.01 | 35.12 | -1.29% | 27,198 | 95,845,408 |
| 2025-02-24 | 35.3 | 36.08 | 34.57 | 35.58 | +0.23% | 38,809 | 137,171,125 |
| 2025-02-21 | 34.51 | 35.88 | 34.3 | 35.5 | +2.39% | 48,484 | 171,526,423 |
| 2025-02-20 | 34.93 | 34.93 | 34.14 | 34.67 | -0.91% | 31,680 | 109,356,851 |
| 2025-02-19 | 33.1 | 35.26 | 32.85 | 34.99 | +5.9% | 51,504 | 177,338,938 |
| 2025-02-18 | 33.81 | 33.97 | 32.7 | 33.04 | -2.28% | 19,847 | 66,268,221 |
| 2025-02-17 | 33.27 | 34.24 | 33.22 | 33.81 | +1.2% | 18,623 | 62,729,581 |
| 2025-02-14 | 33.69 | 33.99 | 33.18 | 33.41 | -0.83% | 16,778 | 56,274,951 |
| 2025-02-13 | 34.53 | 34.57 | 33.69 | 33.69 | -2.43% | 22,309 | 75,832,332 |
| 2025-02-12 | 34.58 | 35 | 33.91 | 34.53 | +0.76% | 23,117 | 79,779,881 |
| 2025-02-11 | 34.8 | 34.82 | 34.18 | 34.27 | -1.04% | 18,183 | 62,500,749 |
| 2025-02-10 | 34.38 | 34.65 | 33.71 | 34.63 | +1.08% | 25,097 | 85,957,592 |
| 2025-02-07 | 34.39 | 34.66 | 33.84 | 34.26 | -0.52% | 32,943 | 113,109,801 |
| 2025-02-06 | 33 | 34.64 | 32.88 | 34.44 | +3.86% | 27,260 | 93,091,677 |
| 2025-02-05 | 32.87 | 33.49 | 32.45 | 33.16 | +2.79% | 17,628 | 58,336,195 |
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：