股票概览
33.98
-5.27%
-1.89
35.53
开盘价
36.27
最高价
33.7
最低价
148,295
成交量
数据更新至: 2025-02-28
技术指标
35.98
MA5 (5日均线)
37.04
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 | 35.53 | 36.27 | 33.7 | 33.98 | -5.27% | 148,295 | 518,022,744 |
| 2025-02-27 | 36.15 | 36.36 | 35.11 | 35.87 | -0.5% | 155,954 | 556,282,458 |
| 2025-02-26 | 36.72 | 36.72 | 35.69 | 36.05 | -1.82% | 161,565 | 582,526,465 |
| 2025-02-25 | 36.36 | 38.06 | 36.11 | 36.72 | -1.53% | 184,412 | 682,834,448 |
| 2025-02-24 | 38.1 | 38.59 | 36.53 | 37.29 | -4.87% | 214,687 | 800,228,789 |
| 2025-02-21 | 38.9 | 39.91 | 37.51 | 39.2 | -2.78% | 261,954 | 1,004,038,687 |
| 2025-02-20 | 39.13 | 42 | 38.11 | 40.32 | +4.4% | 377,118 | 1,517,754,965 |
| 2025-02-19 | 35.11 | 38.62 | 34.72 | 38.62 | +10% | 313,176 | 1,168,663,362 |
| 2025-02-18 | 36 | 37.37 | 34.88 | 35.11 | -5.67% | 307,900 | 1,098,565,031 |
| 2025-02-17 | 38.11 | 39.93 | 36.36 | 37.22 | +2.53% | 537,466 | 2,072,459,535 |
| 2025-02-14 | 34 | 36.3 | 33.94 | 36.3 | +10% | 319,472 | 1,134,572,645 |
| 2025-02-13 | 33.7 | 34.19 | 32.8 | 33 | -2.16% | 196,259 | 657,047,337 |
| 2025-02-12 | 32.03 | 35.96 | 32.02 | 33.73 | +2.21% | 295,452 | 1,003,570,656 |
| 2025-02-11 | 33.1 | 34.79 | 32.58 | 33 | -0.3% | 306,855 | 1,024,639,781 |
| 2025-02-10 | 30.8 | 33.1 | 30.5 | 33.1 | +10% | 281,826 | 895,115,436 |
| 2025-02-07 | 27.34 | 30.09 | 27.15 | 30.09 | +10.02% | 254,591 | 747,429,792 |
| 2025-02-06 | 25.66 | 27.38 | 25.14 | 27.35 | +5.44% | 132,319 | 351,435,678 |
| 2025-02-05 | 24.8 | 26.26 | 24.66 | 25.94 | +6.14% | 119,608 | 306,773,756 |
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：