股票概览
35.2
-7.42%
-2.82
37.65
开盘价
37.9
最高价
35.01
最低价
24,534
成交量
数据更新至: 2025-02-28
技术指标
37.45
MA5 (5日均线)
37.04
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 | 37.65 | 37.9 | 35.01 | 35.2 | -7.42% | 24,534 | 88,702,624 |
| 2025-02-27 | 37.99 | 38.8 | 37.02 | 38.02 | -0.73% | 21,788 | 82,528,525 |
| 2025-02-26 | 38.48 | 38.65 | 37.76 | 38.3 | +0.26% | 20,951 | 79,968,698 |
| 2025-02-25 | 36.99 | 38.85 | 36.6 | 38.2 | +1.81% | 27,288 | 103,134,882 |
| 2025-02-24 | 36.75 | 38.19 | 35.8 | 37.52 | +2.79% | 28,744 | 106,908,028 |
| 2025-02-21 | 35.76 | 36.8 | 35.3 | 36.5 | +2.04% | 24,578 | 88,836,604 |
| 2025-02-20 | 36.6 | 36.84 | 35.35 | 35.77 | -3.82% | 33,412 | 120,064,562 |
| 2025-02-19 | 36.39 | 37.58 | 36.39 | 37.19 | +2.51% | 18,089 | 67,021,399 |
| 2025-02-18 | 37.04 | 38.28 | 36.24 | 36.28 | -3.12% | 20,284 | 75,365,944 |
| 2025-02-17 | 36.08 | 38.19 | 36.08 | 37.45 | +2.27% | 22,425 | 83,750,828 |
| 2025-02-14 | 36.4 | 37.09 | 35.58 | 36.62 | +0.41% | 19,908 | 72,222,423 |
| 2025-02-13 | 36.74 | 37.39 | 36.11 | 36.47 | -0.73% | 29,063 | 106,979,439 |
| 2025-02-12 | 35.18 | 37.1 | 34.7 | 36.74 | +4.38% | 32,676 | 117,816,936 |
| 2025-02-11 | 36.1 | 36.19 | 34.83 | 35.2 | -2.33% | 18,491 | 65,168,425 |
| 2025-02-10 | 35.23 | 36.27 | 35.11 | 36.04 | +2.3% | 25,173 | 89,844,704 |
| 2025-02-07 | 36.2 | 36.2 | 34.61 | 35.23 | -2.65% | 31,466 | 111,660,980 |
| 2025-02-06 | 33.54 | 37.69 | 33.1 | 36.19 | +7.9% | 45,764 | 164,065,407 |
| 2025-02-05 | 32.99 | 33.9 | 32.99 | 33.54 | +3.14% | 14,325 | 47,995,430 |
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：