股票概览
34.01
-4.6%
-1.64
35.97
开盘价
36.17
最高价
33.8
最低价
31,852
成交量
数据更新至: 2025-02-28
技术指标
34.57
MA5 (5日均线)
32.50
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 | 35.97 | 36.17 | 33.8 | 34.01 | -4.6% | 31,852 | 110,227,475 |
| 2025-02-27 | 35.67 | 36.37 | 34.91 | 35.65 | -0.72% | 24,676 | 87,769,976 |
| 2025-02-26 | 35 | 36.6 | 34.48 | 35.91 | +3.28% | 39,647 | 141,048,073 |
| 2025-02-25 | 31.87 | 35.01 | 31.73 | 34.77 | +6.89% | 51,329 | 173,445,591 |
| 2025-02-24 | 33.27 | 33.27 | 31.5 | 32.53 | -0.82% | 27,975 | 90,497,972 |
| 2025-02-21 | 32.08 | 33 | 31 | 32.8 | +1.17% | 34,311 | 110,629,983 |
| 2025-02-20 | 29.82 | 32.77 | 29.65 | 32.42 | +8.28% | 56,985 | 179,856,631 |
| 2025-02-19 | 28.5 | 30.15 | 28.44 | 29.94 | +3.31% | 30,510 | 89,705,286 |
| 2025-02-18 | 27.72 | 30.57 | 27.35 | 28.98 | +3.5% | 46,801 | 136,961,363 |
| 2025-02-17 | 27.65 | 28.37 | 27.42 | 28 | +1.08% | 17,484 | 48,932,269 |
| 2025-02-14 | 27.77 | 28.25 | 27.53 | 27.7 | -0.43% | 14,978 | 41,714,500 |
| 2025-02-13 | 28.6 | 28.6 | 27.81 | 27.82 | -2.83% | 13,142 | 36,898,751 |
| 2025-02-12 | 28.71 | 29.37 | 28.07 | 28.63 | -1.07% | 26,320 | 75,667,299 |
| 2025-02-11 | 29.72 | 29.73 | 28.71 | 28.94 | -2.62% | 16,163 | 46,865,532 |
| 2025-02-10 | 28.69 | 29.77 | 28.52 | 29.72 | +3.19% | 23,396 | 68,286,965 |
| 2025-02-07 | 29.19 | 29.63 | 28.5 | 28.8 | -1.64% | 11,952 | 34,780,874 |
| 2025-02-06 | 27.54 | 29.44 | 27.46 | 29.28 | +5.25% | 14,046 | 40,550,039 |
| 2025-02-05 | 27.69 | 28.32 | 27.55 | 27.82 | +1.46% | 9,874 | 27,536,197 |
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：