股票概览
30.68
-2.36%
-0.74
31.29
开盘价
31.59
最高价
30.65
最低价
73,815
成交量
数据更新至: 2025-02-28
技术指标
31.30
MA5 (5日均线)
31.81
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 | 31.29 | 31.59 | 30.65 | 30.68 | -2.36% | 73,815 | 229,392,790 |
| 2025-02-27 | 31.15 | 31.8 | 31.02 | 31.42 | +0.51% | 77,451 | 243,130,089 |
| 2025-02-26 | 31.65 | 31.98 | 30.92 | 31.26 | 0% | 59,395 | 185,772,565 |
| 2025-02-25 | 31.59 | 31.85 | 31.14 | 31.26 | -1.88% | 55,408 | 174,548,937 |
| 2025-02-24 | 32.12 | 32.48 | 31.66 | 31.86 | -0.5% | 63,636 | 203,381,467 |
| 2025-02-21 | 32.07 | 32.32 | 31.62 | 32.02 | -0.71% | 58,020 | 185,201,448 |
| 2025-02-20 | 32.2 | 32.56 | 31.88 | 32.25 | +0.31% | 54,734 | 176,673,467 |
| 2025-02-19 | 31.78 | 32.2 | 31.47 | 32.15 | +1.16% | 78,547 | 249,973,955 |
| 2025-02-18 | 33.2 | 33.31 | 31.65 | 31.78 | -4.96% | 101,182 | 326,854,771 |
| 2025-02-17 | 33.6 | 33.99 | 33.1 | 33.44 | -0.65% | 92,627 | 310,907,735 |
| 2025-02-14 | 34.84 | 34.88 | 33.5 | 33.66 | -3.28% | 101,855 | 345,000,387 |
| 2025-02-13 | 35.28 | 35.85 | 34.76 | 34.8 | -1.36% | 97,121 | 341,484,028 |
| 2025-02-12 | 35.04 | 36.63 | 34.92 | 35.28 | +0.48% | 129,941 | 461,209,952 |
| 2025-02-11 | 35.92 | 36.2 | 34.8 | 35.11 | -2.17% | 91,948 | 323,702,232 |
| 2025-02-10 | 35.76 | 35.93 | 34.69 | 35.89 | +2.54% | 141,604 | 501,136,631 |
| 2025-02-07 | 34.89 | 35.6 | 34.36 | 35 | -1.35% | 149,745 | 523,898,744 |
| 2025-02-06 | 33.26 | 35.93 | 33.02 | 35.48 | +6.51% | 181,192 | 629,374,588 |
| 2025-02-05 | 35.58 | 35.8 | 33.13 | 33.31 | -6.2% | 147,509 | 496,626,510 |
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：