股票概览
34.8
-2.05%
-0.73
35.51
开盘价
35.88
最高价
34.69
最低价
21,445
成交量
数据更新至: 2025-02-28
技术指标
35.25
MA5 (5日均线)
35.33
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 | 35.51 | 35.88 | 34.69 | 34.8 | -2.05% | 21,445 | 75,663,696 |
| 2025-02-27 | 35.28 | 35.68 | 35.15 | 35.53 | +0.48% | 17,833 | 63,276,580 |
| 2025-02-26 | 35.09 | 35.55 | 34.67 | 35.36 | +0.97% | 17,104 | 59,991,882 |
| 2025-02-25 | 35.28 | 35.5 | 35.01 | 35.02 | -1.41% | 9,051 | 31,861,328 |
| 2025-02-24 | 35.46 | 35.65 | 35.25 | 35.52 | +0.17% | 9,515 | 33,702,890 |
| 2025-02-21 | 35.54 | 35.73 | 35.14 | 35.46 | -0.23% | 10,985 | 38,957,531 |
| 2025-02-20 | 35.21 | 35.65 | 35.07 | 35.54 | +0.82% | 12,128 | 42,847,805 |
| 2025-02-19 | 34.94 | 35.3 | 34.8 | 35.25 | +0.57% | 11,091 | 38,952,204 |
| 2025-02-18 | 35.8 | 35.86 | 34.82 | 35.05 | -2.09% | 13,615 | 48,102,651 |
| 2025-02-17 | 36.14 | 36.2 | 35.45 | 35.8 | -0.91% | 15,234 | 54,443,498 |
| 2025-02-14 | 36.4 | 36.46 | 35.96 | 36.13 | -0.36% | 11,934 | 43,164,385 |
| 2025-02-13 | 36.24 | 36.69 | 35.9 | 36.26 | +0.06% | 18,412 | 66,930,543 |
| 2025-02-12 | 35.71 | 36.44 | 35.35 | 36.24 | +1.48% | 21,591 | 78,053,465 |
| 2025-02-11 | 35.88 | 35.99 | 35.32 | 35.71 | -0.03% | 13,472 | 48,025,807 |
| 2025-02-10 | 35.59 | 35.72 | 35.11 | 35.72 | +0.37% | 14,891 | 52,903,225 |
| 2025-02-07 | 35.27 | 35.98 | 35.16 | 35.59 | +0.79% | 21,485 | 76,626,555 |
| 2025-02-06 | 34.51 | 35.33 | 34.5 | 35.31 | +1.32% | 14,483 | 50,604,325 |
| 2025-02-05 | 35.42 | 35.48 | 34.45 | 34.85 | -1.02% | 11,956 | 41,552,061 |
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：