股票概览
31.86
-1.03%
-0.33
32.15
开盘价
32.36
最高价
31.7
最低价
22,939
成交量
数据更新至: 2025-02-28
技术指标
31.78
MA5 (5日均线)
32.11
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 | 32.15 | 32.36 | 31.7 | 31.86 | -1.03% | 22,939 | 73,223,475 |
| 2025-02-27 | 31.79 | 32.3 | 31.62 | 32.19 | +1.23% | 23,785 | 76,060,806 |
| 2025-02-26 | 31.24 | 32.31 | 31.22 | 31.8 | +1.92% | 36,052 | 114,987,776 |
| 2025-02-25 | 31.7 | 31.75 | 31.06 | 31.2 | -2.01% | 42,752 | 133,950,654 |
| 2025-02-24 | 33.3 | 33.3 | 31.6 | 31.84 | -4.18% | 53,735 | 171,689,532 |
| 2025-02-21 | 32.64 | 35 | 32.29 | 33.23 | +1.75% | 58,492 | 196,561,766 |
| 2025-02-20 | 32.41 | 32.85 | 31.64 | 32.66 | +0.74% | 32,599 | 104,981,612 |
| 2025-02-19 | 32.23 | 32.81 | 31.9 | 32.42 | +1.28% | 26,934 | 87,221,223 |
| 2025-02-18 | 31.9 | 32.75 | 31.82 | 32.01 | +0.25% | 28,555 | 92,037,016 |
| 2025-02-17 | 32.4 | 32.42 | 31.58 | 31.93 | -1.78% | 28,119 | 89,688,699 |
| 2025-02-14 | 33.26 | 33.38 | 32.38 | 32.51 | -2.25% | 25,865 | 84,708,108 |
| 2025-02-13 | 33.86 | 33.97 | 33.12 | 33.26 | -2.18% | 22,841 | 76,481,295 |
| 2025-02-12 | 34.28 | 34.56 | 33.65 | 34 | -1.16% | 32,431 | 110,031,801 |
| 2025-02-11 | 32.53 | 35.5 | 32.2 | 34.4 | +5.52% | 61,609 | 211,418,508 |
| 2025-02-10 | 33.25 | 33.25 | 32.12 | 32.6 | -1.9% | 32,591 | 105,903,859 |
| 2025-02-07 | 31.71 | 33.48 | 31.31 | 33.23 | +4.89% | 43,080 | 140,499,318 |
| 2025-02-06 | 31 | 31.75 | 30.56 | 31.68 | +2.46% | 25,208 | 78,683,097 |
| 2025-02-05 | 32.87 | 32.98 | 30.8 | 30.92 | -5.5% | 39,613 | 124,739,959 |
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：