股票概览
31.97
-4.14%
-1.38
33.5
开盘价
33.58
最高价
31.81
最低价
91,427
成交量
数据更新至: 2025-02-28
技术指标
33.05
MA5 (5日均线)
30.23
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 | 33.5 | 33.58 | 31.81 | 31.97 | -4.14% | 91,427 | 296,695,641 |
| 2025-02-27 | 34.71 | 34.71 | 32.6 | 33.35 | -3.95% | 148,157 | 495,493,577 |
| 2025-02-26 | 33.69 | 34.97 | 33.33 | 34.72 | +4.8% | 143,925 | 493,092,226 |
| 2025-02-25 | 31.69 | 34.06 | 31.48 | 33.13 | +3.21% | 145,854 | 477,243,654 |
| 2025-02-24 | 30.9 | 32.81 | 30.88 | 32.1 | +7.54% | 212,452 | 677,011,481 |
| 2025-02-21 | 28.1 | 30.12 | 27.99 | 29.85 | +7.34% | 162,208 | 471,657,547 |
| 2025-02-20 | 27.4 | 28.06 | 26.9 | 27.81 | +2.54% | 119,555 | 328,406,095 |
| 2025-02-19 | 25.9 | 27.15 | 25.9 | 27.12 | +4.87% | 114,405 | 304,821,730 |
| 2025-02-18 | 26.2 | 26.7 | 25.71 | 25.86 | -2.16% | 140,291 | 368,376,268 |
| 2025-02-17 | 24.62 | 27.09 | 24.62 | 26.43 | +7.31% | 245,067 | 648,779,459 |
| 2025-02-14 | 24.51 | 24.88 | 24.32 | 24.63 | +0.24% | 38,339 | 94,183,492 |
| 2025-02-13 | 25.02 | 25.34 | 24.57 | 24.57 | -1.72% | 53,649 | 133,265,947 |
| 2025-02-12 | 24.69 | 25.39 | 24.54 | 25 | +1.42% | 57,507 | 143,409,117 |
| 2025-02-11 | 24.7 | 24.85 | 24.5 | 24.65 | -0.36% | 29,900 | 73,765,318 |
| 2025-02-10 | 25.05 | 25.05 | 24.41 | 24.74 | -0.8% | 60,101 | 147,964,640 |
| 2025-02-07 | 25.27 | 25.75 | 24.83 | 24.94 | -1.27% | 73,831 | 187,153,510 |
| 2025-02-06 | 24.4 | 25.27 | 24.25 | 25.26 | +3.52% | 44,643 | 111,606,226 |
| 2025-02-05 | 24.81 | 24.94 | 24.14 | 24.4 | -1.13% | 29,151 | 71,205,837 |
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：