股票概览
32.8
-0.52%
-0.17
32.93
开盘价
33.29
最高价
32.72
最低价
18,672
成交量
数据更新至: 2025-02-28
技术指标
32.79
MA5 (5日均线)
32.96
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 | 32.93 | 33.29 | 32.72 | 32.8 | -0.52% | 18,672 | 61,583,687 |
| 2025-02-27 | 32.7 | 33.12 | 32.61 | 32.97 | +0.86% | 27,510 | 90,626,004 |
| 2025-02-26 | 32.52 | 32.72 | 32.52 | 32.69 | +0.46% | 11,931 | 38,931,646 |
| 2025-02-25 | 32.75 | 33.08 | 32.53 | 32.54 | -1.27% | 21,755 | 71,278,236 |
| 2025-02-24 | 32.99 | 33.2 | 32.81 | 32.96 | -0.06% | 20,968 | 69,150,768 |
| 2025-02-21 | 33.16 | 33.16 | 32.82 | 32.98 | -0.45% | 18,078 | 59,527,442 |
| 2025-02-20 | 33.15 | 33.28 | 32.91 | 33.13 | +0.06% | 16,567 | 54,879,408 |
| 2025-02-19 | 32.95 | 33.11 | 32.81 | 33.11 | +0.49% | 17,175 | 56,544,292 |
| 2025-02-18 | 33.49 | 33.49 | 32.85 | 32.95 | -1.61% | 30,556 | 101,214,610 |
| 2025-02-17 | 33.74 | 33.87 | 33.33 | 33.49 | -0.83% | 30,269 | 101,384,539 |
| 2025-02-14 | 33.79 | 33.98 | 33.61 | 33.77 | -0.06% | 20,828 | 70,314,874 |
| 2025-02-13 | 33.84 | 34.04 | 33.65 | 33.79 | -0.53% | 20,257 | 68,641,583 |
| 2025-02-12 | 33.9 | 34.27 | 33.7 | 33.97 | -0.21% | 23,015 | 78,042,794 |
| 2025-02-11 | 34.17 | 34.23 | 33.63 | 34.04 | -0.35% | 25,037 | 84,753,963 |
| 2025-02-10 | 33.83 | 34.26 | 33.72 | 34.16 | +1.04% | 33,505 | 113,866,159 |
| 2025-02-07 | 33.73 | 34.07 | 33.51 | 33.81 | +0.42% | 33,195 | 112,115,349 |
| 2025-02-06 | 33.5 | 33.79 | 33.24 | 33.67 | +0.24% | 36,999 | 124,255,638 |
| 2025-02-05 | 34.8 | 34.81 | 33.5 | 33.59 | -3.37% | 39,651 | 133,805,651 |
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：