股票概览
31.83
-9.45%
-3.32
35
开盘价
35.08
最高价
31.75
最低价
162,003
成交量
数据更新至: 2025-02-28
技术指标
34.35
MA5 (5日均线)
34.54
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 | 35.08 | 31.75 | 31.83 | -9.45% | 162,003 | 537,868,119 |
| 2025-02-27 | 37.88 | 37.88 | 34.33 | 35.15 | -5.05% | 242,486 | 870,403,843 |
| 2025-02-26 | 33.65 | 37.02 | 33.26 | 37.02 | +10.01% | 209,160 | 741,551,227 |
| 2025-02-25 | 33.5 | 34.19 | 33.26 | 33.65 | -1.29% | 94,282 | 316,998,425 |
| 2025-02-24 | 35.38 | 35.39 | 33.45 | 34.09 | -3.1% | 125,856 | 428,620,538 |
| 2025-02-21 | 35.6 | 35.65 | 33.9 | 35.18 | -0.73% | 186,221 | 646,452,031 |
| 2025-02-20 | 34.55 | 36.02 | 33.88 | 35.44 | +2.72% | 148,708 | 518,644,965 |
| 2025-02-19 | 33.02 | 34.78 | 32.9 | 34.5 | +4.45% | 135,892 | 464,492,920 |
| 2025-02-18 | 34.88 | 35.26 | 32.91 | 33.03 | -6.96% | 130,747 | 444,834,064 |
| 2025-02-17 | 34.72 | 35.89 | 34.17 | 35.5 | +2.25% | 149,026 | 522,655,268 |
| 2025-02-14 | 34.69 | 35.25 | 34.07 | 34.72 | +0.7% | 123,458 | 427,967,201 |
| 2025-02-13 | 35.7 | 35.7 | 34.12 | 34.48 | -3.82% | 150,546 | 522,180,233 |
| 2025-02-12 | 35.3 | 36.35 | 35 | 35.85 | +1.16% | 137,066 | 488,270,705 |
| 2025-02-11 | 35.85 | 36.3 | 34.6 | 35.44 | -1.39% | 177,868 | 628,038,564 |
| 2025-02-10 | 37.3 | 38.08 | 35.8 | 35.94 | -2.79% | 218,738 | 809,389,029 |
| 2025-02-07 | 36.8 | 38.08 | 35.8 | 36.97 | -1.02% | 179,726 | 664,491,152 |
| 2025-02-06 | 36.95 | 37.63 | 35.68 | 37.35 | +1.36% | 192,647 | 705,821,228 |
| 2025-02-05 | 37 | 38.31 | 36.51 | 36.85 | +2.28% | 221,617 | 827,834,146 |
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：