股票概览
32.17
-7.24%
-2.51
33.6
开盘价
34.2
最高价
31.71
最低价
451,539
成交量
数据更新至: 2025-02-28
技术指标
36.15
MA5 (5日均线)
36.92
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 | 33.6 | 34.2 | 31.71 | 32.17 | -7.24% | 451,539 | 1,479,604,446 |
| 2025-02-27 | 37 | 37 | 33.7 | 34.68 | -6.9% | 569,690 | 1,996,528,089 |
| 2025-02-26 | 37.8 | 37.8 | 36.5 | 37.25 | -3.42% | 436,671 | 1,614,120,174 |
| 2025-02-25 | 38.73 | 39.66 | 37.62 | 38.57 | +1.26% | 384,418 | 1,482,074,556 |
| 2025-02-24 | 39.2 | 39.2 | 37.64 | 38.09 | -3.62% | 370,623 | 1,414,443,807 |
| 2025-02-21 | 36.74 | 39.77 | 36.5 | 39.52 | +7.33% | 407,226 | 1,559,349,997 |
| 2025-02-20 | 37.6 | 38.08 | 36.38 | 36.82 | -1.71% | 239,753 | 885,547,878 |
| 2025-02-19 | 34.95 | 37.65 | 34.82 | 37.46 | +3.88% | 393,528 | 1,446,978,943 |
| 2025-02-18 | 38.75 | 40.83 | 35.71 | 36.06 | -6.53% | 593,881 | 2,238,755,141 |
| 2025-02-17 | 36.76 | 39.12 | 36.73 | 38.58 | +7.56% | 434,616 | 1,664,565,003 |
| 2025-02-14 | 36.59 | 36.96 | 35.53 | 35.87 | -0.97% | 229,199 | 829,068,503 |
| 2025-02-13 | 38.1 | 38.48 | 36.13 | 36.22 | -5.43% | 333,729 | 1,242,027,672 |
| 2025-02-12 | 36.71 | 38.79 | 36.4 | 38.3 | +3.79% | 394,426 | 1,498,393,618 |
| 2025-02-11 | 37.21 | 37.44 | 36.36 | 36.9 | -0.16% | 303,488 | 1,120,878,983 |
| 2025-02-10 | 37.63 | 37.76 | 35.77 | 36.96 | -0.11% | 570,691 | 2,088,163,013 |
| 2025-02-07 | 34.81 | 37 | 34.81 | 37 | +9.99% | 625,721 | 2,280,406,776 |
| 2025-02-06 | 30.7 | 33.64 | 30.6 | 33.64 | +10.01% | 381,195 | 1,234,137,072 |
| 2025-02-05 | 32.58 | 32.64 | 29.92 | 30.58 | -5.3% | 284,165 | 870,677,593 |
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：