股票概览
32.48
-2.81%
-0.94
33.42
开盘价
33.47
最高价
32.35
最低价
6,495
成交量
数据更新至: 2025-02-28
技术指标
33.08
MA5 (5日均线)
33.47
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 | 33.42 | 33.47 | 32.35 | 32.48 | -2.81% | 6,495 | 21,330,347 |
| 2025-02-27 | 33.22 | 33.6 | 32.86 | 33.42 | +0.6% | 11,691 | 38,922,086 |
| 2025-02-26 | 32.98 | 33.5 | 32.97 | 33.22 | +0.88% | 5,710 | 19,028,077 |
| 2025-02-25 | 33.4 | 33.4 | 32.72 | 32.93 | -1.23% | 3,881 | 12,837,803 |
| 2025-02-24 | 33.49 | 33.65 | 33.11 | 33.34 | -0.12% | 5,691 | 18,972,638 |
| 2025-02-21 | 33.8 | 33.8 | 33.21 | 33.38 | -1.04% | 7,627 | 25,510,229 |
| 2025-02-20 | 34.1 | 34.49 | 33.71 | 33.73 | -1.09% | 9,126 | 31,056,773 |
| 2025-02-19 | 34.09 | 34.28 | 33.43 | 34.1 | +0.86% | 15,438 | 52,313,627 |
| 2025-02-18 | 34.29 | 34.42 | 33.71 | 33.81 | -1.28% | 12,625 | 43,032,879 |
| 2025-02-17 | 33.92 | 34.49 | 33.5 | 34.25 | +0.97% | 10,824 | 36,846,620 |
| 2025-02-14 | 34.1 | 34.38 | 33.46 | 33.92 | -0.47% | 12,506 | 42,391,180 |
| 2025-02-13 | 34.01 | 34.5 | 33.84 | 34.08 | -0.35% | 10,199 | 34,829,179 |
| 2025-02-12 | 34.99 | 34.99 | 33.83 | 34.2 | -1.61% | 15,166 | 51,928,266 |
| 2025-02-11 | 33.98 | 34.96 | 33.77 | 34.76 | +2.15% | 19,191 | 66,076,479 |
| 2025-02-10 | 34.2 | 34.49 | 33.51 | 34.03 | +0.06% | 9,518 | 32,239,991 |
| 2025-02-07 | 33.87 | 34.4 | 33.7 | 34.01 | +0.98% | 11,505 | 39,033,935 |
| 2025-02-06 | 33.55 | 33.87 | 33.02 | 33.68 | +0.87% | 9,304 | 31,270,317 |
| 2025-02-05 | 34.1 | 34.1 | 32.72 | 33.39 | -0.92% | 8,322 | 27,651,161 |
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：