股票概览
31.11
-4.95%
-1.62
32.43
开盘价
32.52
最高价
30.52
最低价
160,914
成交量
数据更新至: 2025-02-28
技术指标
33.10
MA5 (5日均线)
33.71
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 | 32.43 | 32.52 | 30.52 | 31.11 | -4.95% | 160,914 | 504,534,283 |
| 2025-02-27 | 33.02 | 33.5 | 31.75 | 32.73 | -4.3% | 257,994 | 838,962,121 |
| 2025-02-26 | 33.78 | 34.2 | 33.17 | 34.2 | +2.76% | 182,918 | 618,393,757 |
| 2025-02-25 | 33 | 34.32 | 32.8 | 33.28 | -2.69% | 147,950 | 495,513,938 |
| 2025-02-24 | 33.78 | 34.99 | 33.56 | 34.2 | -1.53% | 184,620 | 630,214,734 |
| 2025-02-21 | 35.3 | 35.63 | 33.95 | 34.73 | +2.93% | 281,905 | 977,150,743 |
| 2025-02-20 | 33.8 | 34.3 | 33.28 | 33.74 | -0.71% | 176,798 | 597,365,173 |
| 2025-02-19 | 33 | 34.01 | 32.68 | 33.98 | +2.97% | 194,303 | 651,831,420 |
| 2025-02-18 | 35.05 | 35.05 | 32.7 | 33 | -8.56% | 316,021 | 1,071,860,066 |
| 2025-02-17 | 36 | 38.12 | 35.28 | 36.09 | -0.66% | 381,069 | 1,403,772,605 |
| 2025-02-14 | 36 | 37 | 35.02 | 36.33 | -4.04% | 359,135 | 1,298,758,182 |
| 2025-02-13 | 38 | 40.16 | 34.78 | 37.86 | -5.59% | 606,095 | 2,231,695,981 |
| 2025-02-12 | 41.8 | 41.8 | 38 | 40.1 | +15.13% | 683,880 | 2,778,257,113 |
| 2025-02-11 | 35.11 | 37.96 | 34.18 | 34.83 | -1.69% | 343,869 | 1,239,988,784 |
| 2025-02-10 | 33.61 | 35.98 | 33.5 | 35.43 | +3.6% | 274,814 | 961,666,051 |
| 2025-02-07 | 33.88 | 36 | 33.24 | 34.2 | +1.63% | 298,866 | 1,027,360,757 |
| 2025-02-06 | 33 | 34.42 | 31.65 | 33.65 | +1.42% | 270,367 | 894,516,748 |
| 2025-02-05 | 32 | 34.08 | 31.31 | 33.18 | +6.59% | 237,756 | 781,510,248 |
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：