股票概览
31.05
-4.46%
-1.45
32.63
开盘价
33.44
最高价
31
最低价
79,109
成交量
数据更新至: 2025-02-28
技术指标
31.45
MA5 (5日均线)
31.29
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 | 32.63 | 33.44 | 31 | 31.05 | -4.46% | 79,109 | 255,302,315 |
| 2025-02-27 | 31.93 | 34.56 | 31.75 | 32.5 | +3.17% | 86,355 | 283,086,533 |
| 2025-02-26 | 30.9 | 31.7 | 30.54 | 31.5 | +1.81% | 33,713 | 104,825,308 |
| 2025-02-25 | 30.43 | 31.76 | 30.3 | 30.94 | -0.99% | 32,354 | 100,021,098 |
| 2025-02-24 | 30.81 | 31.85 | 30.71 | 31.25 | +1.17% | 33,319 | 104,464,756 |
| 2025-02-21 | 31.46 | 31.46 | 30.07 | 30.89 | -1.81% | 34,480 | 105,800,092 |
| 2025-02-20 | 31 | 31.85 | 30.81 | 31.46 | +2.48% | 31,453 | 98,882,016 |
| 2025-02-19 | 30 | 30.88 | 29.7 | 30.7 | +2.37% | 26,189 | 79,530,911 |
| 2025-02-18 | 32.61 | 32.66 | 29.93 | 29.99 | -8.15% | 39,547 | 122,712,895 |
| 2025-02-17 | 31.22 | 33.32 | 30.97 | 32.65 | +5.02% | 50,712 | 163,653,133 |
| 2025-02-14 | 31.97 | 32.07 | 30.8 | 31.09 | -3.09% | 34,373 | 107,847,726 |
| 2025-02-13 | 31.97 | 32.96 | 31.45 | 32.08 | -0.12% | 47,106 | 151,902,518 |
| 2025-02-12 | 31.52 | 32.17 | 31.41 | 32.12 | +0.66% | 30,846 | 98,101,848 |
| 2025-02-11 | 32.25 | 32.55 | 31.5 | 31.91 | -1.72% | 38,278 | 121,878,227 |
| 2025-02-10 | 30.34 | 32.47 | 30.25 | 32.47 | +7.02% | 51,235 | 161,438,547 |
| 2025-02-07 | 30 | 31 | 29.71 | 30.34 | +1.07% | 30,183 | 91,319,621 |
| 2025-02-06 | 29.19 | 30.16 | 28.86 | 30.02 | +2.95% | 29,403 | 87,303,005 |
| 2025-02-05 | 29.46 | 29.47 | 28.5 | 29.16 | +0.97% | 17,175 | 49,682,790 |
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：