股票概览
35.3
-5.11%
-1.9
37.11
开盘价
38.58
最高价
35.23
最低价
718,321
成交量
数据更新至: 2025-02-28
技术指标
34.84
MA5 (5日均线)
36.65
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 | 37.11 | 38.58 | 35.23 | 35.3 | -5.11% | 718,321 | 2,646,924,275 |
| 2025-02-27 | 35.19 | 38.01 | 35.19 | 37.2 | +4.94% | 677,063 | 2,486,521,649 |
| 2025-02-26 | 33.98 | 36.9 | 33.23 | 35.45 | +5.35% | 738,624 | 2,587,434,555 |
| 2025-02-25 | 31.97 | 34.5 | 31.8 | 33.65 | +3.16% | 631,785 | 2,127,207,811 |
| 2025-02-24 | 35.46 | 35.53 | 32.3 | 32.62 | -12.78% | 838,083 | 2,812,892,358 |
| 2025-02-21 | 37.88 | 40.09 | 36.1 | 37.4 | +1.63% | 967,964 | 3,689,175,507 |
| 2025-02-20 | 38.5 | 39.47 | 36.78 | 36.8 | -8% | 870,934 | 3,308,622,878 |
| 2025-02-19 | 39.63 | 41 | 38.18 | 40 | +1.06% | 1,045,242 | 4,127,524,309 |
| 2025-02-18 | 37.41 | 40.68 | 35.88 | 39.58 | +2.7% | 1,093,303 | 4,165,074,255 |
| 2025-02-17 | 39.18 | 39.2 | 35.2 | 38.54 | +0.44% | 1,121,768 | 4,196,721,093 |
| 2025-02-14 | 33.92 | 40.26 | 33.9 | 38.37 | +14.37% | 1,364,574 | 5,184,553,105 |
| 2025-02-13 | 29.7 | 36.27 | 29.08 | 33.55 | +10.87% | 1,274,839 | 4,198,187,728 |
| 2025-02-12 | 29.2 | 31.47 | 28.03 | 30.26 | +8.46% | 1,247,259 | 3,660,341,733 |
| 2025-02-11 | 30.01 | 34.3 | 27.67 | 27.9 | -2.72% | 1,720,373 | 5,273,875,325 |
| 2025-02-10 | 28.59 | 28.68 | 26.9 | 28.68 | +20% | 1,439,930 | 4,037,809,000 |
| 2025-02-07 | 23.9 | 23.9 | 23.9 | 23.9 | +19.98% | 259,774 | 620,859,239 |
| 2025-02-06 | 19.92 | 19.92 | 19.92 | 19.92 | +20% | 99,492 | 198,188,662 |
| 2025-02-05 | 16.6 | 16.6 | 16.6 | 16.6 | +20.03% | 103,934 | 172,529,759 |
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：