股票概览
34.61
-4.55%
-1.65
36.26
开盘价
36.26
最高价
34.45
最低价
10,970
成交量
数据更新至: 2025-02-28
技术指标
35.96
MA5 (5日均线)
35.39
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 | 36.26 | 36.26 | 34.45 | 34.61 | -4.55% | 10,970 | 38,366,640 |
| 2025-02-27 | 36.68 | 36.68 | 35.42 | 36.26 | -0.06% | 10,504 | 37,753,499 |
| 2025-02-26 | 36.4 | 36.9 | 36.14 | 36.28 | -0.41% | 10,313 | 37,658,057 |
| 2025-02-25 | 35.55 | 36.86 | 35.55 | 36.43 | +0.55% | 9,907 | 36,012,087 |
| 2025-02-24 | 36.37 | 36.37 | 35.44 | 36.23 | -0.38% | 14,147 | 50,738,925 |
| 2025-02-21 | 35.6 | 36.88 | 35.19 | 36.37 | +2.77% | 15,649 | 56,755,486 |
| 2025-02-20 | 34.61 | 35.78 | 34.39 | 35.39 | +2.97% | 10,332 | 36,266,416 |
| 2025-02-19 | 33.1 | 34.39 | 33.1 | 34.37 | +3.93% | 7,050 | 23,954,295 |
| 2025-02-18 | 34.77 | 35.07 | 33.07 | 33.07 | -5.13% | 8,222 | 27,919,207 |
| 2025-02-17 | 34.62 | 35.5 | 34.4 | 34.86 | +0.69% | 6,908 | 24,135,529 |
| 2025-02-14 | 34.37 | 35.2 | 34.03 | 34.62 | +1.08% | 5,984 | 20,764,238 |
| 2025-02-13 | 35.2 | 35.2 | 34.23 | 34.25 | -2.84% | 7,188 | 24,840,742 |
| 2025-02-12 | 34.7 | 35.26 | 34.31 | 35.25 | +1.79% | 8,550 | 29,787,304 |
| 2025-02-11 | 35.18 | 35.18 | 34.2 | 34.63 | -0.63% | 6,906 | 23,888,558 |
| 2025-02-10 | 34 | 35.2 | 33.61 | 34.85 | +2.65% | 9,531 | 32,915,315 |
| 2025-02-07 | 34 | 34.5 | 33.59 | 33.95 | +0.21% | 9,746 | 33,292,019 |
| 2025-02-06 | 32.76 | 33.88 | 32.57 | 33.88 | +3.14% | 6,445 | 21,641,842 |
| 2025-02-05 | 33.49 | 33.49 | 32.72 | 32.85 | -0.06% | 6,155 | 20,362,806 |
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：