股票概览
32.49
-0.98%
-0.32
32.7
开盘价
32.89
最高价
32.35
最低价
89,884
成交量
数据更新至: 2025-02-28
技术指标
32.63
MA5 (5日均线)
32.65
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 | 32.7 | 32.89 | 32.35 | 32.49 | -0.98% | 89,884 | 293,022,201 |
| 2025-02-27 | 32.5 | 32.88 | 32.48 | 32.81 | +0.89% | 108,591 | 355,529,264 |
| 2025-02-26 | 32.5 | 32.55 | 32.32 | 32.52 | +0.15% | 72,270 | 234,316,398 |
| 2025-02-25 | 32.66 | 32.7 | 32.4 | 32.47 | -1.13% | 98,346 | 319,865,752 |
| 2025-02-24 | 32.73 | 32.98 | 32.64 | 32.84 | +0.37% | 103,519 | 339,414,990 |
| 2025-02-21 | 32.53 | 32.79 | 32.48 | 32.72 | +0.52% | 89,566 | 292,539,552 |
| 2025-02-20 | 32.5 | 32.65 | 32.32 | 32.55 | 0% | 64,629 | 209,884,939 |
| 2025-02-19 | 32.59 | 32.67 | 32.38 | 32.55 | -0.15% | 78,601 | 255,583,508 |
| 2025-02-18 | 32.9 | 32.94 | 32.56 | 32.6 | -0.91% | 89,005 | 291,656,704 |
| 2025-02-17 | 32.99 | 33.05 | 32.85 | 32.9 | -0.27% | 82,433 | 271,362,885 |
| 2025-02-14 | 32.98 | 33.08 | 32.77 | 32.99 | -0.06% | 77,365 | 254,727,537 |
| 2025-02-13 | 33 | 33.16 | 32.95 | 33.01 | -0.09% | 80,397 | 265,867,186 |
| 2025-02-12 | 33.01 | 33.08 | 32.84 | 33.04 | +0.03% | 73,442 | 241,939,927 |
| 2025-02-11 | 33.48 | 33.54 | 33.01 | 33.03 | -1.34% | 86,807 | 287,579,609 |
| 2025-02-10 | 33.29 | 33.57 | 33.18 | 33.48 | +0.54% | 85,420 | 285,442,862 |
| 2025-02-07 | 33.12 | 33.42 | 32.98 | 33.3 | +0.54% | 88,445 | 293,979,534 |
| 2025-02-06 | 32.91 | 33.2 | 32.71 | 33.12 | +0.33% | 63,477 | 209,367,317 |
| 2025-02-05 | 33.35 | 33.39 | 32.91 | 33.01 | -0.45% | 60,140 | 198,668,273 |
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：