股票概览
33.62
-0.47%
-0.16
33.68
开盘价
34.21
最高价
33.39
最低价
79,870
成交量
数据更新至: 2025-02-28
技术指标
33.63
MA5 (5日均线)
33.60
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 | 33.68 | 34.21 | 33.39 | 33.62 | -0.47% | 79,870 | 269,953,688 |
| 2025-02-27 | 33.55 | 33.88 | 33.35 | 33.78 | +0.48% | 42,633 | 143,257,901 |
| 2025-02-26 | 33.29 | 33.78 | 33.16 | 33.62 | +0.78% | 47,394 | 158,804,517 |
| 2025-02-25 | 33.62 | 33.73 | 33.23 | 33.36 | -1.21% | 57,867 | 193,336,470 |
| 2025-02-24 | 34.6 | 34.7 | 33.73 | 33.77 | -2.12% | 74,910 | 254,935,026 |
| 2025-02-21 | 33.6 | 34.75 | 33.56 | 34.5 | +2.68% | 107,161 | 367,681,205 |
| 2025-02-20 | 33.31 | 33.8 | 32.9 | 33.6 | +0.42% | 63,600 | 211,773,649 |
| 2025-02-19 | 33.78 | 33.8 | 33.17 | 33.46 | -0.09% | 82,842 | 276,927,827 |
| 2025-02-18 | 32.8 | 33.71 | 32.61 | 33.49 | +2.07% | 100,536 | 335,330,786 |
| 2025-02-17 | 32.85 | 33.14 | 32.35 | 32.81 | -0.49% | 65,310 | 213,000,684 |
| 2025-02-14 | 32.45 | 33.1 | 32.41 | 32.97 | +1.48% | 65,785 | 216,280,434 |
| 2025-02-13 | 33.01 | 33.18 | 32.43 | 32.49 | -1.58% | 91,446 | 299,265,954 |
| 2025-02-12 | 32.91 | 33.14 | 32.68 | 33.01 | -0.21% | 50,886 | 167,647,131 |
| 2025-02-11 | 33.2 | 33.34 | 32.77 | 33.08 | -0.42% | 69,611 | 229,687,590 |
| 2025-02-10 | 34.25 | 34.25 | 33.15 | 33.22 | -3.01% | 105,074 | 350,853,049 |
| 2025-02-07 | 34.14 | 34.79 | 33.84 | 34.25 | +0.41% | 71,893 | 247,092,248 |
| 2025-02-06 | 34.05 | 34.55 | 33.81 | 34.11 | 0% | 74,550 | 254,576,048 |
| 2025-02-05 | 34.41 | 34.94 | 33.79 | 34.11 | -0.84% | 134,910 | 460,470,696 |
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：