股票概览
31.93
-4.14%
-1.38
33.21
开盘价
33.24
最高价
31.82
最低价
40,721
成交量
数据更新至: 2025-02-28
技术指标
33.52
MA5 (5日均线)
34.28
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 | 33.21 | 33.24 | 31.82 | 31.93 | -4.14% | 40,721 | 132,101,978 |
| 2025-02-27 | 33.76 | 34.06 | 32.74 | 33.31 | -1.77% | 42,791 | 142,712,856 |
| 2025-02-26 | 33.85 | 34.05 | 33.61 | 33.91 | +0.36% | 36,192 | 122,420,276 |
| 2025-02-25 | 34 | 34.26 | 33.5 | 33.79 | -2.54% | 53,385 | 180,800,875 |
| 2025-02-24 | 35 | 35.56 | 34.38 | 34.67 | -1.67% | 58,389 | 203,747,270 |
| 2025-02-21 | 34.85 | 35.42 | 34.31 | 35.26 | +1.38% | 75,719 | 264,372,485 |
| 2025-02-20 | 34.6 | 35.24 | 34.43 | 34.78 | -0.09% | 58,379 | 203,257,439 |
| 2025-02-19 | 34.69 | 35 | 34.06 | 34.81 | +1.34% | 62,941 | 217,710,811 |
| 2025-02-18 | 35.68 | 35.94 | 34.21 | 34.35 | -4.42% | 82,505 | 289,112,593 |
| 2025-02-17 | 37.09 | 38.16 | 35.45 | 35.94 | -5.72% | 153,126 | 558,292,329 |
| 2025-02-14 | 38.33 | 39.6 | 37.42 | 38.12 | +0.85% | 119,622 | 458,739,810 |
| 2025-02-13 | 38.77 | 39.9 | 37.6 | 37.8 | -2.2% | 148,489 | 572,589,984 |
| 2025-02-12 | 37.52 | 39.7 | 36.86 | 38.65 | +1.58% | 183,776 | 709,162,988 |
| 2025-02-11 | 35.8 | 39.45 | 35.51 | 38.05 | +5.11% | 182,613 | 680,340,641 |
| 2025-02-10 | 36.38 | 36.81 | 35.23 | 36.2 | -0.06% | 142,141 | 511,756,523 |
| 2025-02-07 | 36.5 | 36.7 | 34.8 | 36.22 | +1.8% | 151,967 | 542,590,118 |
| 2025-02-06 | 34.07 | 36.25 | 33.51 | 35.58 | +2.89% | 152,363 | 529,945,307 |
| 2025-02-05 | 34.39 | 35 | 33.46 | 34.58 | +3.22% | 124,953 | 427,885,637 |
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：