股票概览
29.3
-10.73%
-3.52
31.96
开盘价
32.03
最高价
28.88
最低价
100,212
成交量
数据更新至: 2025-02-28
技术指标
32.08
MA5 (5日均线)
32.15
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 | 31.96 | 32.03 | 28.88 | 29.3 | -10.73% | 100,212 | 303,360,604 |
| 2025-02-27 | 32.19 | 34.49 | 31.66 | 32.82 | +0.71% | 102,537 | 338,957,050 |
| 2025-02-26 | 33.4 | 33.5 | 32.3 | 32.59 | +0.62% | 84,637 | 277,374,049 |
| 2025-02-25 | 31.48 | 33.18 | 31.48 | 32.39 | -2.73% | 83,905 | 271,434,337 |
| 2025-02-24 | 34.21 | 34.26 | 32.59 | 33.3 | -5.07% | 132,331 | 440,220,894 |
| 2025-02-21 | 34.01 | 35.96 | 32.49 | 35.08 | +4.69% | 236,047 | 806,883,141 |
| 2025-02-20 | 30.2 | 34.8 | 30 | 33.51 | +10.45% | 201,913 | 649,527,638 |
| 2025-02-19 | 29.45 | 30.43 | 29.32 | 30.34 | +2.47% | 85,421 | 257,151,575 |
| 2025-02-18 | 31.34 | 31.98 | 29.33 | 29.61 | -8.92% | 138,989 | 426,090,218 |
| 2025-02-17 | 33 | 34.52 | 32.38 | 32.51 | -0.12% | 185,583 | 620,728,930 |
| 2025-02-14 | 31.89 | 33.98 | 30.78 | 32.55 | +0.15% | 205,313 | 666,545,952 |
| 2025-02-13 | 31.53 | 32.55 | 30.04 | 32.5 | +2.39% | 201,789 | 632,348,350 |
| 2025-02-12 | 32.49 | 33.13 | 31.08 | 31.74 | +2.39% | 192,323 | 615,314,008 |
| 2025-02-11 | 30.36 | 32.32 | 29.9 | 31 | -0.39% | 166,216 | 513,107,012 |
| 2025-02-10 | 30.68 | 31.63 | 30.13 | 31.12 | +4.71% | 191,130 | 592,664,504 |
| 2025-02-07 | 28.77 | 30.34 | 28.7 | 29.72 | +3.41% | 170,721 | 506,667,070 |
| 2025-02-06 | 27.85 | 28.99 | 27.48 | 28.74 | +1.91% | 120,463 | 342,366,815 |
| 2025-02-05 | 27.55 | 28.84 | 26.97 | 28.2 | +4.56% | 113,255 | 315,740,777 |
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：