股票概览
34.28
-4.19%
-1.5
35.7
开盘价
35.98
最高价
34.16
最低价
46,967
成交量
数据更新至: 2025-02-28
技术指标
36.13
MA5 (5日均线)
34.70
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 | 35.7 | 35.98 | 34.16 | 34.28 | -4.19% | 46,967 | 164,323,689 |
| 2025-02-27 | 37.81 | 37.9 | 35.12 | 35.78 | -4.08% | 40,644 | 146,947,977 |
| 2025-02-26 | 36.63 | 38.6 | 36.22 | 37.3 | +2.11% | 37,974 | 142,109,413 |
| 2025-02-25 | 36.3 | 37.37 | 35.81 | 36.53 | -0.6% | 37,338 | 136,787,609 |
| 2025-02-24 | 35.42 | 37.64 | 34.21 | 36.75 | +4.31% | 68,495 | 249,985,654 |
| 2025-02-21 | 35.34 | 36.09 | 34.52 | 35.23 | -0.31% | 46,242 | 163,266,638 |
| 2025-02-20 | 32.32 | 35.9 | 32.1 | 35.34 | +9.34% | 81,868 | 285,295,228 |
| 2025-02-19 | 31.09 | 32.47 | 31.09 | 32.32 | +3.96% | 27,480 | 88,013,080 |
| 2025-02-18 | 32.02 | 32.61 | 30.84 | 31.09 | -3.92% | 24,596 | 77,795,942 |
| 2025-02-17 | 31.17 | 33 | 30.77 | 32.36 | +3.75% | 39,427 | 126,597,057 |
| 2025-02-14 | 31.3 | 32.01 | 30.88 | 31.19 | -1.48% | 18,443 | 57,806,644 |
| 2025-02-13 | 31.78 | 32.36 | 30.61 | 31.66 | -0.38% | 30,747 | 97,058,384 |
| 2025-02-12 | 30.19 | 32.29 | 30.19 | 31.78 | +4.13% | 36,203 | 114,535,792 |
| 2025-02-11 | 30.87 | 31.2 | 30.11 | 30.52 | -1.96% | 16,834 | 51,348,380 |
| 2025-02-10 | 30.3 | 31.16 | 29.8 | 31.13 | +2.77% | 22,949 | 70,388,039 |
| 2025-02-07 | 30.33 | 31 | 29.25 | 30.29 | -0.59% | 25,995 | 78,901,654 |
| 2025-02-06 | 27.96 | 30.8 | 27.43 | 30.47 | +9.21% | 37,124 | 110,264,530 |
| 2025-02-05 | 28.3 | 28.58 | 27.33 | 27.9 | +2.09% | 15,965 | 44,679,374 |
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：