股票概览
30.99
-5.35%
-1.75
32.58
开盘价
32.6
最高价
30.92
最低价
27,772
成交量
数据更新至: 2025-02-28
技术指标
32.96
MA5 (5日均线)
33.41
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 | 32.58 | 32.6 | 30.92 | 30.99 | -5.35% | 27,772 | 87,672,287 |
| 2025-02-27 | 33.69 | 33.69 | 32.2 | 32.74 | -2.94% | 34,839 | 114,569,158 |
| 2025-02-26 | 33.62 | 33.85 | 33.35 | 33.73 | +0.33% | 26,982 | 90,616,048 |
| 2025-02-25 | 33.14 | 33.96 | 32.9 | 33.62 | -0.24% | 30,622 | 102,695,696 |
| 2025-02-24 | 34.31 | 34.39 | 33.2 | 33.7 | -1.75% | 40,032 | 134,727,241 |
| 2025-02-21 | 33.85 | 34.55 | 33.85 | 34.3 | +1.06% | 53,976 | 184,508,497 |
| 2025-02-20 | 34.09 | 34.4 | 33.41 | 33.94 | -1.59% | 56,259 | 189,991,983 |
| 2025-02-19 | 32.97 | 34.7 | 32.81 | 34.49 | +3.05% | 76,515 | 260,246,124 |
| 2025-02-18 | 33 | 34.44 | 32.94 | 33.47 | +0.93% | 92,041 | 310,150,258 |
| 2025-02-17 | 31.24 | 34.16 | 31.15 | 33.16 | +6.8% | 83,367 | 273,994,716 |
| 2025-02-14 | 31.43 | 31.73 | 30.87 | 31.05 | -1.43% | 27,377 | 85,488,325 |
| 2025-02-13 | 32.41 | 32.42 | 31.5 | 31.5 | -2.75% | 31,183 | 99,035,016 |
| 2025-02-12 | 31.8 | 32.46 | 31.8 | 32.39 | +1.28% | 37,257 | 120,219,921 |
| 2025-02-11 | 32.19 | 32.27 | 31.78 | 31.98 | -0.84% | 28,443 | 91,152,550 |
| 2025-02-10 | 32.62 | 32.65 | 31.75 | 32.25 | -0.46% | 40,098 | 128,794,866 |
| 2025-02-07 | 32.22 | 32.89 | 31.88 | 32.4 | +0.65% | 59,038 | 191,659,350 |
| 2025-02-06 | 31 | 32.22 | 30.8 | 32.19 | +3.84% | 42,215 | 133,872,992 |
| 2025-02-05 | 31.01 | 31.28 | 30.5 | 31 | -0.55% | 27,371 | 84,617,871 |
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：