股票概览
31.32
-10%
-3.48
36.3
开盘价
36.97
最高价
31.32
最低价
71,208
成交量
数据更新至: 2025-02-28
技术指标
33.42
MA5 (5日均线)
32.65
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 | 36.3 | 36.97 | 31.32 | 31.32 | -10% | 71,208 | 241,046,932 |
| 2025-02-27 | 37.5 | 37.5 | 34.35 | 34.8 | -3.6% | 52,193 | 184,648,840 |
| 2025-02-26 | 32.83 | 36.1 | 32.65 | 36.1 | +9.99% | 50,227 | 175,771,257 |
| 2025-02-25 | 31.74 | 33.7 | 31.74 | 32.82 | +2.37% | 38,316 | 125,693,440 |
| 2025-02-24 | 31.99 | 32.57 | 31.5 | 32.06 | -0.71% | 31,713 | 101,406,742 |
| 2025-02-21 | 32.38 | 32.96 | 31.65 | 32.29 | -1.25% | 40,367 | 129,790,904 |
| 2025-02-20 | 32.7 | 33.16 | 31.78 | 32.7 | +0.12% | 41,650 | 134,864,254 |
| 2025-02-19 | 31.63 | 32.86 | 31.63 | 32.66 | +3.29% | 53,290 | 172,373,961 |
| 2025-02-18 | 30.28 | 32.57 | 29.8 | 31.62 | +4.98% | 63,760 | 199,944,713 |
| 2025-02-17 | 29.3 | 30.4 | 29.03 | 30.12 | +2.03% | 36,696 | 110,131,474 |
| 2025-02-14 | 29.33 | 29.98 | 29.01 | 29.52 | -0.34% | 33,426 | 98,488,022 |
| 2025-02-13 | 30.11 | 30.29 | 29.1 | 29.62 | -2.21% | 36,129 | 107,009,762 |
| 2025-02-12 | 31.02 | 31.02 | 29.7 | 30.29 | -2.23% | 48,821 | 146,873,512 |
| 2025-02-11 | 28.92 | 31.5 | 28.15 | 30.98 | +6.61% | 75,733 | 227,676,676 |
| 2025-02-10 | 28.59 | 29.29 | 28.45 | 29.06 | +2.14% | 31,971 | 92,482,058 |
| 2025-02-07 | 28.66 | 28.85 | 28.07 | 28.45 | -0.7% | 32,097 | 91,567,034 |
| 2025-02-06 | 28.53 | 29.05 | 28.26 | 28.65 | +0.42% | 28,767 | 82,187,548 |
| 2025-02-05 | 29.75 | 29.77 | 28 | 28.53 | -3.61% | 27,756 | 78,808,513 |
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：