股票概览
32.68
-8.15%
-2.9
34.88
开盘价
34.91
最高价
32.42
最低价
22,975
成交量
数据更新至: 2025-02-28
技术指标
35.86
MA5 (5日均线)
36.01
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 | 34.88 | 34.91 | 32.42 | 32.68 | -8.15% | 22,975 | 76,950,020 |
| 2025-02-27 | 37.06 | 37.06 | 34.82 | 35.58 | -4.05% | 25,347 | 90,523,058 |
| 2025-02-26 | 36.8 | 37.98 | 36.01 | 37.08 | 0% | 29,233 | 107,702,112 |
| 2025-02-25 | 35.98 | 38.1 | 35.7 | 37.08 | +0.57% | 31,287 | 116,015,324 |
| 2025-02-24 | 38.5 | 38.5 | 36.18 | 36.87 | -5.36% | 37,506 | 139,266,918 |
| 2025-02-21 | 35.8 | 39.15 | 35.28 | 38.96 | +6.83% | 57,032 | 215,487,312 |
| 2025-02-20 | 35.5 | 36.98 | 34.38 | 36.47 | +2.21% | 37,502 | 133,835,683 |
| 2025-02-19 | 34.35 | 36.24 | 34.35 | 35.68 | +3.15% | 27,742 | 97,957,002 |
| 2025-02-18 | 34.8 | 35.78 | 33.5 | 34.59 | -1.57% | 23,383 | 80,549,774 |
| 2025-02-17 | 34.71 | 35.87 | 34 | 35.14 | +1.53% | 29,093 | 101,801,245 |
| 2025-02-14 | 32.63 | 35.39 | 32.25 | 34.61 | +5.97% | 30,471 | 104,472,688 |
| 2025-02-13 | 33.4 | 33.43 | 32.42 | 32.66 | -2.22% | 14,742 | 48,356,084 |
| 2025-02-12 | 33.2 | 33.55 | 32.9 | 33.4 | +0.42% | 13,922 | 46,382,116 |
| 2025-02-11 | 33.36 | 33.75 | 32.9 | 33.26 | -1.51% | 14,011 | 46,572,826 |
| 2025-02-10 | 32.68 | 33.79 | 32.66 | 33.77 | +4.55% | 19,670 | 65,670,682 |
| 2025-02-07 | 32 | 32.78 | 31.6 | 32.3 | +0.91% | 19,624 | 63,185,490 |
| 2025-02-06 | 31.18 | 32.45 | 30.95 | 32.01 | +2.69% | 19,230 | 60,949,404 |
| 2025-02-05 | 30.66 | 31.67 | 30.66 | 31.17 | +6.02% | 18,769 | 58,745,039 |
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：