股票概览
32.21
-6.07%
-2.08
33.97
开盘价
34.03
最高价
32.06
最低价
61,189
成交量
数据更新至: 2025-02-28
技术指标
33.84
MA5 (5日均线)
32.70
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 | 33.97 | 34.03 | 32.06 | 32.21 | -6.07% | 61,189 | 201,562,280 |
| 2025-02-27 | 34.6 | 34.8 | 33.7 | 34.29 | -1.8% | 74,054 | 253,463,845 |
| 2025-02-26 | 34.61 | 35 | 33.88 | 34.92 | +1.36% | 107,542 | 371,848,888 |
| 2025-02-25 | 32.93 | 35.04 | 32.75 | 34.45 | +3.36% | 132,580 | 454,111,128 |
| 2025-02-24 | 32.86 | 33.53 | 32.16 | 33.33 | +0.97% | 72,554 | 240,176,969 |
| 2025-02-21 | 32.85 | 33.07 | 32.51 | 33.01 | +0.15% | 75,486 | 247,764,717 |
| 2025-02-20 | 31.01 | 33.33 | 31.01 | 32.96 | +7.05% | 121,546 | 398,414,703 |
| 2025-02-19 | 30.08 | 30.88 | 29.81 | 30.79 | +2.36% | 33,334 | 101,942,725 |
| 2025-02-18 | 30.62 | 31.33 | 29.85 | 30.08 | -2.75% | 48,145 | 147,542,199 |
| 2025-02-17 | 30.25 | 31.1 | 29.5 | 30.93 | -1.56% | 82,817 | 251,229,858 |
| 2025-02-14 | 31.53 | 31.85 | 31.18 | 31.42 | -0.57% | 30,697 | 96,707,396 |
| 2025-02-13 | 32.89 | 32.89 | 31.6 | 31.6 | -3.6% | 50,339 | 160,866,603 |
| 2025-02-12 | 32.08 | 32.78 | 32.03 | 32.78 | +1.86% | 39,744 | 128,631,305 |
| 2025-02-11 | 32.58 | 32.64 | 31.99 | 32.18 | -1.23% | 33,001 | 106,107,971 |
| 2025-02-10 | 32.78 | 32.88 | 32.14 | 32.58 | -0.64% | 45,162 | 146,593,257 |
| 2025-02-07 | 33 | 33.22 | 32.31 | 32.79 | -0.3% | 50,403 | 165,670,439 |
| 2025-02-06 | 31.39 | 32.89 | 31.27 | 32.89 | +4.25% | 45,551 | 147,409,855 |
| 2025-02-05 | 31.89 | 31.97 | 31.2 | 31.55 | -0.25% | 32,282 | 101,712,718 |
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：