股票概览
32.01
-8.15%
-2.84
34.89
开盘价
34.9
最高价
31.77
最低价
59,758
成交量
数据更新至: 2025-02-28
技术指标
33.75
MA5 (5日均线)
33.56
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 | 34.89 | 34.9 | 31.77 | 32.01 | -8.15% | 59,758 | 197,202,119 |
| 2025-02-27 | 34.55 | 35.3 | 33.86 | 34.85 | +0.87% | 62,777 | 217,711,154 |
| 2025-02-26 | 33.41 | 35.87 | 33.01 | 34.55 | +3.57% | 70,576 | 244,104,042 |
| 2025-02-25 | 33.22 | 33.88 | 32.9 | 33.36 | -1.85% | 31,423 | 105,136,505 |
| 2025-02-24 | 34.2 | 34.85 | 33.41 | 33.99 | 0% | 51,472 | 176,225,008 |
| 2025-02-21 | 33.54 | 34.4 | 33.02 | 33.99 | +2.07% | 46,308 | 156,551,857 |
| 2025-02-20 | 33.5 | 33.94 | 32.84 | 33.3 | -0.3% | 31,166 | 103,659,907 |
| 2025-02-19 | 32.65 | 33.4 | 32.33 | 33.4 | +2.3% | 45,389 | 149,249,133 |
| 2025-02-18 | 33.22 | 34.28 | 32.58 | 32.65 | -2.42% | 46,349 | 154,525,728 |
| 2025-02-17 | 33.59 | 33.99 | 32.9 | 33.46 | -0.03% | 38,083 | 127,357,561 |
| 2025-02-14 | 32.89 | 33.65 | 32.4 | 33.47 | +1.7% | 39,961 | 132,727,231 |
| 2025-02-13 | 33.5 | 33.6 | 32.5 | 32.91 | -0.93% | 37,008 | 121,867,942 |
| 2025-02-12 | 33 | 33.65 | 32.89 | 33.22 | +1% | 46,767 | 155,492,002 |
| 2025-02-11 | 33 | 33.85 | 32.73 | 32.89 | -2.86% | 95,652 | 317,573,607 |
| 2025-02-10 | 33.95 | 36.3 | 33.1 | 33.86 | +2.61% | 136,938 | 477,061,963 |
| 2025-02-07 | 32.85 | 33.77 | 32.12 | 33 | +1.23% | 78,121 | 258,713,639 |
| 2025-02-06 | 32.1 | 33.25 | 31.5 | 32.6 | +1.05% | 75,720 | 246,366,167 |
| 2025-02-05 | 30.84 | 32.8 | 30.15 | 32.26 | +8.07% | 69,130 | 219,351,265 |
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：