股票概览
34.52
-2.07%
-0.73
35.3
开盘价
36.11
最高价
34.2
最低价
65,530
成交量
数据更新至: 2025-02-28
技术指标
34.42
MA5 (5日均线)
32.96
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 | 35.3 | 36.11 | 34.2 | 34.52 | -2.07% | 65,530 | 229,562,817 |
| 2025-02-27 | 34.6 | 35.47 | 34.21 | 35.25 | +1.88% | 48,111 | 167,412,565 |
| 2025-02-26 | 34.01 | 34.96 | 33.9 | 34.6 | +1.02% | 44,156 | 152,550,722 |
| 2025-02-25 | 33.09 | 35.27 | 32.9 | 34.25 | +2.24% | 65,769 | 224,792,623 |
| 2025-02-24 | 31.8 | 34.2 | 31.71 | 33.5 | +5.28% | 82,255 | 274,069,072 |
| 2025-02-21 | 32.02 | 32.17 | 31.3 | 31.82 | +0.66% | 36,100 | 115,020,680 |
| 2025-02-20 | 31.65 | 31.73 | 31.11 | 31.61 | -0.09% | 34,537 | 108,623,853 |
| 2025-02-19 | 31 | 31.66 | 31 | 31.64 | +2.1% | 43,276 | 135,886,100 |
| 2025-02-18 | 31.12 | 32.14 | 30.8 | 30.99 | -1.27% | 53,511 | 168,619,265 |
| 2025-02-17 | 30.9 | 31.6 | 30.75 | 31.39 | +1.59% | 49,960 | 155,696,165 |
| 2025-02-14 | 30.46 | 31.38 | 30.37 | 30.9 | +1.01% | 46,575 | 143,869,224 |
| 2025-02-13 | 31.18 | 31.25 | 30.57 | 30.59 | -2.21% | 41,367 | 127,384,595 |
| 2025-02-12 | 31.14 | 31.38 | 30.9 | 31.28 | +0.35% | 50,078 | 155,913,672 |
| 2025-02-11 | 29.69 | 32.28 | 29.69 | 31.17 | +4.91% | 98,263 | 304,541,124 |
| 2025-02-10 | 30.18 | 30.21 | 29.51 | 29.71 | -0.9% | 47,888 | 142,410,647 |
| 2025-02-07 | 29.65 | 30.5 | 29.55 | 29.98 | +0.84% | 73,478 | 220,431,200 |
| 2025-02-06 | 29.05 | 29.9 | 29.05 | 29.73 | +1.95% | 77,020 | 227,920,961 |
| 2025-02-05 | 29.89 | 29.89 | 28.65 | 29.16 | -1.25% | 67,224 | 195,521,211 |
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：