股票概览
30.69
-4.98%
-1.61
32
开盘价
33.3
最高价
30.52
最低价
929,574
成交量
数据更新至: 2025-02-28
技术指标
32.20
MA5 (5日均线)
31.68
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 | 32 | 33.3 | 30.52 | 30.69 | -4.98% | 929,574 | 2,989,753,873 |
| 2025-02-27 | 32.32 | 33.3 | 31.62 | 32.3 | -2.12% | 942,798 | 3,051,554,758 |
| 2025-02-26 | 31.65 | 33.06 | 31.1 | 33 | +4.27% | 1,209,606 | 3,891,532,096 |
| 2025-02-25 | 32 | 32.99 | 31.31 | 31.65 | -5.13% | 1,128,670 | 3,629,381,016 |
| 2025-02-24 | 31.94 | 34.4 | 31.74 | 33.36 | +2.52% | 1,543,130 | 5,106,241,611 |
| 2025-02-21 | 31.55 | 33.3 | 29.82 | 32.54 | +4.53% | 1,627,898 | 5,202,941,806 |
| 2025-02-20 | 31 | 31.76 | 30.58 | 31.13 | -0.92% | 813,783 | 2,527,801,735 |
| 2025-02-19 | 29.32 | 31.5 | 29.08 | 31.42 | +6.51% | 1,276,377 | 3,923,816,820 |
| 2025-02-18 | 30.85 | 32.3 | 29.28 | 29.5 | -5.51% | 1,149,813 | 3,536,952,659 |
| 2025-02-17 | 32.31 | 32.5 | 30.81 | 31.22 | -1.42% | 969,847 | 3,062,505,709 |
| 2025-02-14 | 31.05 | 32.2 | 30.87 | 31.67 | -1.43% | 1,072,871 | 3,385,650,458 |
| 2025-02-13 | 32.1 | 34.09 | 31.67 | 32.13 | -2.93% | 1,647,474 | 5,369,406,240 |
| 2025-02-12 | 30.79 | 33.77 | 30.51 | 33.1 | +6.19% | 1,697,651 | 5,413,443,947 |
| 2025-02-11 | 31 | 32.27 | 29.89 | 31.17 | -0.35% | 1,481,277 | 4,613,995,683 |
| 2025-02-10 | 30.3 | 31.83 | 29.95 | 31.28 | +3.27% | 1,754,053 | 5,411,189,000 |
| 2025-02-07 | 26.5 | 31.35 | 26.4 | 30.29 | +13.4% | 1,847,376 | 5,388,458,732 |
| 2025-02-06 | 25.03 | 27.05 | 24.71 | 26.71 | +5.87% | 880,400 | 2,304,805,464 |
| 2025-02-05 | 25.35 | 25.9 | 24.86 | 25.23 | +1.61% | 581,552 | 1,467,906,340 |
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：