股票概览
31.85
-4.15%
-1.38
33.2
开盘价
33.2
最高价
31.75
最低价
15,214
成交量
数据更新至: 2025-02-28
技术指标
33.11
MA5 (5日均线)
32.89
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 | 33.2 | 33.2 | 31.75 | 31.85 | -4.15% | 15,214 | 49,025,942 |
| 2025-02-27 | 33.74 | 33.9 | 32.73 | 33.23 | -0.36% | 13,791 | 45,708,072 |
| 2025-02-26 | 33.58 | 33.99 | 33.18 | 33.35 | -0.68% | 10,187 | 34,231,239 |
| 2025-02-25 | 33.03 | 34.08 | 33.03 | 33.58 | +0.18% | 11,533 | 38,688,989 |
| 2025-02-24 | 33.86 | 33.92 | 33.01 | 33.52 | -0.95% | 13,330 | 44,611,187 |
| 2025-02-21 | 33.04 | 34 | 32.57 | 33.84 | +2.51% | 29,114 | 97,195,228 |
| 2025-02-20 | 33.41 | 34.3 | 33 | 33.01 | +0.12% | 26,403 | 88,013,213 |
| 2025-02-19 | 32.01 | 33.05 | 31.72 | 32.97 | +1.6% | 28,808 | 94,313,857 |
| 2025-02-18 | 31.15 | 33.29 | 30.8 | 32.45 | +4.24% | 49,369 | 160,598,734 |
| 2025-02-17 | 30.68 | 31.15 | 30.35 | 31.13 | +1.4% | 12,432 | 38,464,314 |
| 2025-02-14 | 30.2 | 30.85 | 30.03 | 30.7 | +1.72% | 20,260 | 61,645,207 |
| 2025-02-13 | 30.77 | 30.87 | 30.1 | 30.18 | -2.04% | 13,268 | 40,385,005 |
| 2025-02-12 | 30.78 | 30.93 | 30.34 | 30.81 | +0.13% | 10,434 | 32,033,345 |
| 2025-02-11 | 31.11 | 31.15 | 30.44 | 30.77 | -1.16% | 10,936 | 33,580,843 |
| 2025-02-10 | 31.02 | 31.3 | 30.67 | 31.13 | +0.65% | 11,933 | 36,920,745 |
| 2025-02-07 | 31.7 | 31.7 | 30.5 | 30.93 | -1.65% | 20,060 | 62,350,875 |
| 2025-02-06 | 30.78 | 31.46 | 30.62 | 31.45 | +2.14% | 11,568 | 36,149,351 |
| 2025-02-05 | 31.08 | 31.12 | 30.3 | 30.79 | -0.03% | 8,333 | 25,569,091 |
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：