股票概览
32.38
-4%
-1.35
33.44
开盘价
33.76
最高价
32.37
最低价
64,313
成交量
数据更新至: 2025-02-28
技术指标
33.99
MA5 (5日均线)
33.96
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 | 33.44 | 33.76 | 32.37 | 32.38 | -4% | 64,313 | 211,888,506 |
| 2025-02-27 | 34.44 | 34.5 | 33.18 | 33.73 | -2.03% | 72,280 | 243,925,130 |
| 2025-02-26 | 34.7 | 34.75 | 34.1 | 34.43 | -0.46% | 60,254 | 207,170,767 |
| 2025-02-25 | 34.42 | 35.2 | 33.93 | 34.59 | -0.63% | 94,766 | 326,960,600 |
| 2025-02-24 | 34.85 | 35.23 | 34.5 | 34.81 | +0.43% | 85,156 | 296,261,670 |
| 2025-02-21 | 34.06 | 34.8 | 33.63 | 34.66 | +1.85% | 92,450 | 316,503,725 |
| 2025-02-20 | 34.02 | 34.13 | 33.5 | 34.03 | -0.21% | 61,319 | 207,651,094 |
| 2025-02-19 | 33.2 | 34.17 | 33.16 | 34.1 | +2.43% | 85,806 | 290,977,362 |
| 2025-02-18 | 33.53 | 34.2 | 33.15 | 33.29 | -0.89% | 77,904 | 262,109,029 |
| 2025-02-17 | 34.63 | 34.66 | 33.11 | 33.59 | -4.84% | 155,180 | 523,402,917 |
| 2025-02-14 | 35.69 | 35.8 | 35.01 | 35.3 | -1.78% | 84,943 | 300,340,173 |
| 2025-02-13 | 37.02 | 37.18 | 35.92 | 35.94 | -2.92% | 97,637 | 356,006,478 |
| 2025-02-12 | 34.42 | 37.27 | 34.42 | 37.02 | +6.96% | 179,940 | 654,724,683 |
| 2025-02-11 | 35.01 | 35.06 | 34.5 | 34.61 | -1.28% | 45,256 | 157,024,622 |
| 2025-02-10 | 35 | 35.38 | 34.7 | 35.06 | +0.78% | 56,382 | 197,302,844 |
| 2025-02-07 | 34.55 | 35.29 | 34.37 | 34.79 | +0.67% | 66,454 | 231,541,607 |
| 2025-02-06 | 33.49 | 34.63 | 33.28 | 34.56 | +2.77% | 59,408 | 203,831,378 |
| 2025-02-05 | 33.92 | 34.2 | 33.46 | 33.63 | +0.12% | 38,027 | 128,492,359 |
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：