股票概览
33.65
-10.65%
-4.01
36.77
开盘价
36.94
最高价
33
最低价
223,916
成交量
数据更新至: 2025-02-28
技术指标
37.07
MA5 (5日均线)
36.19
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 | 36.77 | 36.94 | 33 | 33.65 | -10.65% | 223,916 | 776,377,786 |
| 2025-02-27 | 37.3 | 38.99 | 36.73 | 37.66 | -1.23% | 182,945 | 687,683,473 |
| 2025-02-26 | 38.01 | 40.98 | 37.07 | 38.13 | +0.47% | 291,672 | 1,146,818,475 |
| 2025-02-25 | 36.52 | 39.89 | 36.28 | 37.95 | 0% | 251,575 | 954,556,786 |
| 2025-02-24 | 38.9 | 39.49 | 36.56 | 37.95 | -6.02% | 328,791 | 1,238,956,195 |
| 2025-02-21 | 39.55 | 43.99 | 38.01 | 40.38 | -2.44% | 494,646 | 2,003,475,774 |
| 2025-02-20 | 34.25 | 41.39 | 34 | 41.39 | +20.01% | 460,209 | 1,772,505,569 |
| 2025-02-19 | 30.61 | 35.84 | 30.46 | 34.49 | +15.08% | 299,642 | 1,000,340,860 |
| 2025-02-18 | 30.56 | 31.44 | 29.55 | 29.97 | -1.28% | 169,988 | 518,282,292 |
| 2025-02-17 | 29.55 | 31.07 | 29.01 | 30.36 | +4.51% | 170,078 | 511,576,262 |
| 2025-02-14 | 28.63 | 29.46 | 28.38 | 29.05 | -0.85% | 118,645 | 343,202,327 |
| 2025-02-13 | 30.5 | 30.93 | 29.08 | 29.3 | -3.24% | 167,864 | 498,007,906 |
| 2025-02-12 | 29.5 | 31.23 | 29.44 | 30.28 | +0.43% | 161,100 | 488,949,188 |
| 2025-02-11 | 29.74 | 32.77 | 29.56 | 30.15 | +1.69% | 253,101 | 786,751,377 |
| 2025-02-10 | 29.1 | 30.09 | 28.54 | 29.65 | -0.97% | 191,177 | 560,168,449 |
| 2025-02-07 | 30.12 | 30.7 | 29.1 | 29.94 | -1.19% | 286,700 | 851,823,089 |
| 2025-02-06 | 25.82 | 31.54 | 25.71 | 30.3 | +14.6% | 399,048 | 1,153,894,526 |
| 2025-02-05 | 25.2 | 27.2 | 25.15 | 26.44 | +8.36% | 234,042 | 616,517,296 |
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：