股票概览
34.89
-6.64%
-2.48
37
开盘价
37.37
最高价
34.68
最低价
21,920
成交量
数据更新至: 2025-02-28
技术指标
37.39
MA5 (5日均线)
36.78
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 | 37 | 37.37 | 34.68 | 34.89 | -6.64% | 21,920 | 77,926,287 |
| 2025-02-27 | 37.97 | 38.6 | 37.01 | 37.37 | -2.07% | 24,584 | 92,834,847 |
| 2025-02-26 | 38.57 | 39.82 | 37.88 | 38.16 | -2.78% | 42,583 | 165,311,398 |
| 2025-02-25 | 36.9 | 41.8 | 36.9 | 39.25 | +5.23% | 60,744 | 238,107,421 |
| 2025-02-24 | 37.31 | 38.56 | 36.1 | 37.3 | +0.51% | 25,642 | 95,757,333 |
| 2025-02-21 | 35.67 | 37.8 | 35.34 | 37.11 | +3.92% | 30,490 | 112,699,292 |
| 2025-02-20 | 36.38 | 37.31 | 35.67 | 35.71 | -1.95% | 26,998 | 98,473,544 |
| 2025-02-19 | 34.83 | 36.68 | 34.61 | 36.42 | +4.36% | 23,922 | 85,891,783 |
| 2025-02-18 | 36.69 | 37.45 | 34.38 | 34.9 | -4.85% | 34,610 | 123,992,710 |
| 2025-02-17 | 36.64 | 38.86 | 35.88 | 36.68 | 0% | 34,142 | 126,906,804 |
| 2025-02-14 | 36.69 | 37.2 | 35.89 | 36.68 | -0.05% | 29,196 | 106,603,127 |
| 2025-02-13 | 38.66 | 39 | 36.66 | 36.7 | -5.27% | 30,654 | 115,127,099 |
| 2025-02-12 | 39.84 | 40.76 | 38.4 | 38.74 | -3.17% | 22,518 | 88,132,634 |
| 2025-02-11 | 38.63 | 40.9 | 38.63 | 40.01 | +1.81% | 25,609 | 102,820,230 |
| 2025-02-10 | 38.26 | 39.76 | 37.1 | 39.3 | +1.89% | 37,280 | 143,151,429 |
| 2025-02-07 | 39 | 40 | 38 | 38.57 | -2.38% | 25,864 | 101,439,398 |
| 2025-02-06 | 36.64 | 39.88 | 36.57 | 39.51 | +7.33% | 35,368 | 137,897,731 |
| 2025-02-05 | 37.22 | 37.46 | 35.51 | 36.81 | -1.1% | 27,594 | 100,775,256 |
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：