股票概览
33.27
-1.68%
-0.57
33.76
开盘价
34.19
最高价
33.21
最低价
46,923
成交量
数据更新至: 2025-02-28
技术指标
33.72
MA5 (5日均线)
33.85
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 | 33.76 | 34.19 | 33.21 | 33.27 | -1.68% | 46,923 | 158,244,169 |
| 2025-02-27 | 33.32 | 34.2 | 33.32 | 33.84 | +1.26% | 50,176 | 169,915,826 |
| 2025-02-26 | 33.61 | 34.1 | 33.31 | 33.42 | -0.77% | 37,978 | 127,188,842 |
| 2025-02-25 | 34.1 | 34.58 | 33.61 | 33.68 | -2.06% | 42,035 | 142,973,570 |
| 2025-02-24 | 34 | 34.95 | 33.61 | 34.39 | +0.97% | 52,102 | 178,700,362 |
| 2025-02-21 | 34.15 | 34.5 | 33.66 | 34.06 | -0.55% | 52,096 | 177,752,127 |
| 2025-02-20 | 34.17 | 34.73 | 34 | 34.25 | +0.53% | 33,336 | 114,589,439 |
| 2025-02-19 | 33.01 | 34.15 | 33 | 34.07 | +3.34% | 49,288 | 166,010,316 |
| 2025-02-18 | 34.35 | 34.55 | 32.83 | 32.97 | -4.66% | 60,557 | 202,888,974 |
| 2025-02-17 | 34.8 | 35.48 | 34.33 | 34.58 | -0.72% | 47,176 | 164,281,709 |
| 2025-02-14 | 35.22 | 35.66 | 34.58 | 34.83 | -1.67% | 38,413 | 133,897,203 |
| 2025-02-13 | 35.5 | 36.52 | 35.42 | 35.42 | +0.63% | 64,564 | 232,046,683 |
| 2025-02-12 | 35.2 | 35.76 | 34.8 | 35.2 | -0.42% | 42,175 | 148,128,830 |
| 2025-02-11 | 35.38 | 35.61 | 34.41 | 35.35 | -0.2% | 55,496 | 194,751,430 |
| 2025-02-10 | 33.65 | 35.63 | 33.63 | 35.42 | +4.76% | 78,510 | 275,036,304 |
| 2025-02-07 | 34.09 | 34.61 | 33.37 | 33.81 | -0.27% | 53,537 | 182,257,837 |
| 2025-02-06 | 32.88 | 34.1 | 32.5 | 33.9 | +3.23% | 44,424 | 148,266,844 |
| 2025-02-05 | 33.5 | 33.79 | 32.38 | 32.84 | -1.17% | 35,948 | 117,956,713 |
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：