股票概览
32.02
-5.77%
-1.96
33.5
开盘价
33.97
最高价
32
最低价
56,697
成交量
数据更新至: 2025-02-28
技术指标
33.42
MA5 (5日均线)
33.56
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 | 33.5 | 33.97 | 32 | 32.02 | -5.77% | 56,697 | 184,889,557 |
| 2025-02-27 | 33.85 | 34.79 | 33.5 | 33.98 | +0.44% | 43,035 | 146,976,928 |
| 2025-02-26 | 34.3 | 34.89 | 33.72 | 33.83 | -0.56% | 50,247 | 172,403,694 |
| 2025-02-25 | 33 | 35.16 | 32.69 | 34.02 | +2.35% | 77,131 | 262,481,464 |
| 2025-02-24 | 33.2 | 33.64 | 32.9 | 33.24 | -1.25% | 42,664 | 141,489,155 |
| 2025-02-21 | 33.8 | 34.12 | 33.45 | 33.66 | -0.3% | 56,378 | 190,369,901 |
| 2025-02-20 | 33.63 | 34 | 32.85 | 33.76 | -0.38% | 44,147 | 147,514,178 |
| 2025-02-19 | 33.52 | 34.16 | 33.3 | 33.89 | +1.29% | 41,104 | 139,007,867 |
| 2025-02-18 | 33.7 | 33.93 | 33.2 | 33.46 | -0.74% | 35,254 | 118,567,830 |
| 2025-02-17 | 34.45 | 34.55 | 33.03 | 33.71 | -1.89% | 60,340 | 203,053,843 |
| 2025-02-14 | 34.27 | 34.78 | 33.99 | 34.36 | -0.09% | 53,606 | 183,806,116 |
| 2025-02-13 | 35.33 | 35.84 | 34.34 | 34.39 | -3.04% | 58,126 | 202,780,436 |
| 2025-02-12 | 35.5 | 35.51 | 33.7 | 35.47 | -0.23% | 89,431 | 308,709,155 |
| 2025-02-11 | 37.83 | 37.88 | 35.31 | 35.55 | -5.45% | 63,480 | 230,875,449 |
| 2025-02-10 | 37.51 | 37.92 | 36.78 | 37.6 | -0.56% | 46,881 | 175,479,591 |
| 2025-02-07 | 36 | 37.81 | 35.68 | 37.81 | +4.79% | 73,589 | 271,912,779 |
| 2025-02-06 | 34.85 | 36.08 | 34.59 | 36.08 | +3.38% | 63,672 | 225,291,269 |
| 2025-02-05 | 35.8 | 35.9 | 34.82 | 34.9 | -2.54% | 46,219 | 162,508,858 |
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：