股票概览
33.13
-7.61%
-2.73
35.53
开盘价
36.02
最高价
33.08
最低价
16,055
成交量
数据更新至: 2025-02-28
技术指标
35.88
MA5 (5日均线)
35.72
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 | 35.53 | 36.02 | 33.08 | 33.13 | -7.61% | 16,055 | 54,956,545 |
| 2025-02-27 | 36.9 | 37 | 35.36 | 35.86 | -2.4% | 12,959 | 46,665,164 |
| 2025-02-26 | 36.79 | 37.3 | 36.52 | 36.74 | -0.14% | 9,174 | 33,797,156 |
| 2025-02-25 | 36.6 | 37.33 | 36.2 | 36.79 | -0.24% | 7,992 | 29,420,909 |
| 2025-02-24 | 36.96 | 37.48 | 35.81 | 36.88 | +0.22% | 11,402 | 41,890,757 |
| 2025-02-21 | 35.91 | 37.08 | 35.47 | 36.8 | +1.43% | 11,897 | 43,271,902 |
| 2025-02-20 | 34.92 | 36.3 | 34.92 | 36.28 | +3.01% | 8,624 | 30,775,611 |
| 2025-02-19 | 33.99 | 35.36 | 33.95 | 35.22 | +3.74% | 9,088 | 31,747,374 |
| 2025-02-18 | 35.21 | 35.67 | 33.77 | 33.95 | -4.37% | 9,023 | 31,283,474 |
| 2025-02-17 | 35.8 | 36.33 | 35.27 | 35.5 | +0.03% | 8,087 | 28,928,961 |
| 2025-02-14 | 35.59 | 36 | 35.12 | 35.49 | -0.28% | 8,178 | 29,040,555 |
| 2025-02-13 | 36.55 | 36.56 | 35.5 | 35.59 | -2.63% | 7,267 | 26,102,485 |
| 2025-02-12 | 35.61 | 36.58 | 35.33 | 36.55 | +2.24% | 9,164 | 33,014,228 |
| 2025-02-11 | 36.35 | 36.35 | 35.25 | 35.75 | -1.41% | 6,745 | 23,998,559 |
| 2025-02-10 | 34.91 | 36.26 | 34.82 | 36.26 | +3.87% | 10,131 | 36,223,742 |
| 2025-02-07 | 34.73 | 35.48 | 34.24 | 34.91 | +0.52% | 9,578 | 33,444,621 |
| 2025-02-06 | 33.36 | 34.8 | 33.36 | 34.73 | +2% | 8,638 | 29,640,203 |
| 2025-02-05 | 33.13 | 34.12 | 32.85 | 34.05 | +4.13% | 6,612 | 22,363,565 |
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：