股票概览
33
-0.54%
-0.18
33.19
开盘价
33.96
最高价
32.4
最低价
849,262
成交量
数据更新至: 2025-02-28
技术指标
32.18
MA5 (5日均线)
31.28
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 | 33.19 | 33.96 | 32.4 | 33 | -0.54% | 849,262 | 2,826,533,710 |
| 2025-02-27 | 31.95 | 33.48 | 31.95 | 33.18 | +3.85% | 906,068 | 2,974,908,644 |
| 2025-02-26 | 31.52 | 32.29 | 31.48 | 31.95 | -0.41% | 532,985 | 1,695,889,435 |
| 2025-02-25 | 31.52 | 33.08 | 31.41 | 32.08 | +4.5% | 1,065,523 | 3,437,322,109 |
| 2025-02-24 | 31.17 | 31.2 | 30.41 | 30.7 | -0.55% | 317,569 | 977,900,838 |
| 2025-02-21 | 30.27 | 31.12 | 30.27 | 30.87 | +2.05% | 473,248 | 1,458,344,321 |
| 2025-02-20 | 30.35 | 30.45 | 29.94 | 30.25 | -0.3% | 244,460 | 737,579,734 |
| 2025-02-19 | 29.99 | 30.49 | 29.88 | 30.34 | +1.2% | 286,284 | 866,269,611 |
| 2025-02-18 | 30.7 | 30.76 | 29.87 | 29.98 | -1.38% | 324,754 | 985,640,873 |
| 2025-02-17 | 31.11 | 31.21 | 30.3 | 30.4 | -2.53% | 423,234 | 1,295,221,783 |
| 2025-02-14 | 31.03 | 31.93 | 31.03 | 31.19 | +2.4% | 511,323 | 1,606,056,827 |
| 2025-02-13 | 30.39 | 31.4 | 30.36 | 30.46 | -0.33% | 370,673 | 1,145,051,838 |
| 2025-02-12 | 29.88 | 30.92 | 29.66 | 30.56 | +2.17% | 413,735 | 1,253,118,344 |
| 2025-02-11 | 30.2 | 30.28 | 29.77 | 29.91 | -1.32% | 224,897 | 672,307,801 |
| 2025-02-10 | 30.66 | 30.7 | 30.1 | 30.31 | -1.04% | 286,391 | 867,056,364 |
| 2025-02-07 | 30.3 | 30.85 | 30.04 | 30.63 | +1.19% | 367,812 | 1,123,204,584 |
| 2025-02-06 | 29.65 | 30.27 | 29.43 | 30.27 | +2.06% | 318,669 | 957,123,457 |
| 2025-02-05 | 29.51 | 29.78 | 29.12 | 29.66 | +1.51% | 267,883 | 790,929,511 |
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：