股票概览
33.29
-4.94%
-1.73
35.34
开盘价
35.9
最高价
33
最低价
17,440
成交量
数据更新至: 2025-02-28
技术指标
34.32
MA5 (5日均线)
33.59
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 | 35.34 | 35.9 | 33 | 33.29 | -4.94% | 17,440 | 59,767,342 |
| 2025-02-27 | 35.01 | 35.82 | 34.31 | 35.02 | -0.93% | 12,324 | 43,028,363 |
| 2025-02-26 | 33.77 | 35.48 | 33.13 | 35.35 | +4.74% | 14,973 | 51,526,899 |
| 2025-02-25 | 33.73 | 34.19 | 33.56 | 33.75 | -1.34% | 10,028 | 33,892,145 |
| 2025-02-24 | 34.83 | 35.17 | 33.17 | 34.21 | -0.03% | 18,610 | 64,055,529 |
| 2025-02-21 | 32.98 | 34.74 | 32.78 | 34.22 | +4.71% | 24,347 | 82,655,294 |
| 2025-02-20 | 32.78 | 33.66 | 32.62 | 32.68 | 0% | 8,003 | 26,431,494 |
| 2025-02-19 | 33.27 | 33.33 | 32.41 | 32.68 | -0.79% | 9,418 | 30,963,590 |
| 2025-02-18 | 31.48 | 33.79 | 31.38 | 32.94 | +3.72% | 15,311 | 50,324,930 |
| 2025-02-17 | 31.8 | 32.21 | 31.31 | 31.76 | -0.09% | 13,334 | 42,210,023 |
| 2025-02-14 | 29.83 | 32.85 | 29.83 | 31.79 | +6.46% | 17,801 | 56,121,821 |
| 2025-02-13 | 30.55 | 30.55 | 29.83 | 29.86 | -2.39% | 6,479 | 19,553,840 |
| 2025-02-12 | 30.5 | 30.87 | 30.25 | 30.59 | 0% | 6,945 | 21,256,160 |
| 2025-02-11 | 31.37 | 31.37 | 30.3 | 30.59 | -2.05% | 6,923 | 21,198,625 |
| 2025-02-10 | 29.38 | 31.33 | 29.1 | 31.23 | +6.3% | 16,835 | 51,320,013 |
| 2025-02-07 | 29.18 | 29.78 | 28.88 | 29.38 | +1.31% | 13,473 | 39,530,373 |
| 2025-02-06 | 28.71 | 29.1 | 28.17 | 29 | +1.4% | 9,208 | 26,298,676 |
| 2025-02-05 | 28.58 | 29.26 | 28.48 | 28.6 | +0.07% | 5,752 | 16,600,017 |
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：