股票概览
31.44
-3.02%
-0.98
32.2
开盘价
32.6
最高价
31.25
最低价
61,913
成交量
数据更新至: 2025-02-28
技术指标
32.12
MA5 (5日均线)
31.32
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 | 32.2 | 32.6 | 31.25 | 31.44 | -3.02% | 61,913 | 196,844,882 |
| 2025-02-27 | 32.36 | 32.5 | 31.46 | 32.42 | +0.12% | 77,302 | 247,433,691 |
| 2025-02-26 | 31.88 | 33.04 | 31.8 | 32.38 | +1.66% | 99,910 | 324,661,511 |
| 2025-02-25 | 32.11 | 32.36 | 31.66 | 31.85 | -2.06% | 80,027 | 256,397,780 |
| 2025-02-24 | 31.5 | 32.55 | 30.89 | 32.52 | +3.4% | 131,830 | 422,442,661 |
| 2025-02-21 | 31.55 | 31.81 | 31.3 | 31.45 | -1.13% | 89,846 | 282,842,133 |
| 2025-02-20 | 30.6 | 32.08 | 30.47 | 31.81 | +5.4% | 149,728 | 470,231,703 |
| 2025-02-19 | 29.06 | 30.18 | 28.99 | 30.18 | +3.36% | 62,733 | 186,985,960 |
| 2025-02-18 | 29.9 | 30.25 | 29.11 | 29.2 | -2.44% | 65,712 | 195,655,853 |
| 2025-02-17 | 29.81 | 30.14 | 29.57 | 29.93 | +0.03% | 57,781 | 172,501,211 |
| 2025-02-14 | 29.86 | 30.25 | 29.65 | 29.92 | -0.43% | 43,411 | 129,698,923 |
| 2025-02-13 | 30.5 | 30.67 | 29.83 | 30.05 | -1.35% | 53,915 | 162,705,473 |
| 2025-02-12 | 30.19 | 30.62 | 30.01 | 30.46 | +0.16% | 60,463 | 183,298,547 |
| 2025-02-11 | 30.38 | 30.46 | 30.03 | 30.41 | -0.26% | 54,049 | 163,447,410 |
| 2025-02-10 | 30.5 | 30.7 | 30.04 | 30.49 | -0.94% | 76,616 | 232,641,541 |
| 2025-02-07 | 29.66 | 30.78 | 29.46 | 30.78 | +4.27% | 114,964 | 348,087,073 |
| 2025-02-06 | 27.91 | 29.95 | 27.72 | 29.52 | +4.9% | 75,624 | 221,141,684 |
| 2025-02-05 | 28.5 | 28.78 | 27.92 | 28.14 | +0.04% | 42,886 | 121,374,029 |
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：