股票概览
30.55
-5.62%
-1.82
32.37
开盘价
32.55
最高价
30.4
最低价
645,413
成交量
数据更新至: 2025-02-28
技术指标
32.55
MA5 (5日均线)
33.18
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 | 32.37 | 32.55 | 30.4 | 30.55 | -5.62% | 645,413 | 2,019,726,950 |
| 2025-02-27 | 33.15 | 33.2 | 31.7 | 32.37 | -2.5% | 613,009 | 1,982,076,001 |
| 2025-02-26 | 33 | 33.43 | 32.45 | 33.2 | +1.44% | 543,129 | 1,789,546,015 |
| 2025-02-25 | 32.56 | 33.46 | 32.35 | 32.73 | -3.48% | 702,203 | 2,306,217,130 |
| 2025-02-24 | 34.78 | 35.08 | 33.48 | 33.91 | -3.34% | 922,056 | 3,163,348,851 |
| 2025-02-21 | 33.91 | 35.28 | 33.06 | 35.08 | +6.24% | 1,300,940 | 4,482,680,659 |
| 2025-02-20 | 33.37 | 34.2 | 32.9 | 33.02 | -1.67% | 656,952 | 2,184,545,154 |
| 2025-02-19 | 33 | 33.76 | 32.7 | 33.58 | +2.57% | 894,054 | 2,971,428,800 |
| 2025-02-18 | 34.42 | 35.01 | 32.68 | 32.74 | -5.46% | 1,313,665 | 4,402,961,753 |
| 2025-02-17 | 35.3 | 37.18 | 33.7 | 34.63 | -0.94% | 2,022,640 | 7,122,923,733 |
| 2025-02-14 | 32.15 | 35.42 | 32.15 | 34.96 | +8.57% | 1,723,339 | 5,861,671,029 |
| 2025-02-13 | 32.4 | 32.93 | 31.92 | 32.2 | -2.1% | 852,781 | 2,758,480,984 |
| 2025-02-12 | 31.5 | 32.9 | 31.34 | 32.89 | +5.42% | 1,120,420 | 3,625,621,105 |
| 2025-02-11 | 30.76 | 32.35 | 30.12 | 31.2 | +1.43% | 989,058 | 3,080,113,595 |
| 2025-02-10 | 30.6 | 30.96 | 29.81 | 30.76 | +2.02% | 773,001 | 2,351,431,925 |
| 2025-02-07 | 28.5 | 30.65 | 28.4 | 30.15 | +5.9% | 1,008,179 | 3,002,139,266 |
| 2025-02-06 | 27.3 | 28.85 | 26.89 | 28.47 | +4.52% | 571,481 | 1,604,530,621 |
| 2025-02-05 | 26.8 | 28.08 | 26.71 | 27.24 | +5.01% | 618,091 | 1,685,465,532 |
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：