股票概览
31.22
-7.11%
-2.39
32.98
开盘价
33.73
最高价
30.92
最低价
25,264
成交量
数据更新至: 2025-02-28
技术指标
33.79
MA5 (5日均线)
32.63
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 | 32.98 | 33.73 | 30.92 | 31.22 | -7.11% | 25,264 | 80,674,641 |
| 2025-02-27 | 34.41 | 34.6 | 32.68 | 33.61 | -2.21% | 27,442 | 92,197,955 |
| 2025-02-26 | 34.87 | 34.93 | 34.09 | 34.37 | -1.12% | 27,963 | 96,409,436 |
| 2025-02-25 | 34.27 | 35.3 | 33.9 | 34.76 | -0.69% | 42,533 | 146,776,502 |
| 2025-02-24 | 32.93 | 37.3 | 32.93 | 35 | +6.58% | 59,169 | 208,270,450 |
| 2025-02-21 | 32.16 | 32.96 | 31.7 | 32.84 | +2.15% | 24,487 | 79,495,405 |
| 2025-02-20 | 31.61 | 32.3 | 31.08 | 32.15 | +1.71% | 17,257 | 55,152,827 |
| 2025-02-19 | 29.8 | 31.65 | 29.8 | 31.61 | +5.54% | 18,451 | 57,488,829 |
| 2025-02-18 | 30.71 | 31.09 | 29.78 | 29.95 | -2.6% | 10,954 | 33,338,874 |
| 2025-02-17 | 31.05 | 31.43 | 30.34 | 30.75 | -0.42% | 16,512 | 50,592,590 |
| 2025-02-14 | 31.04 | 31.36 | 30.56 | 30.88 | -1.78% | 15,073 | 46,530,389 |
| 2025-02-13 | 32.68 | 32.68 | 31.12 | 31.44 | -2.93% | 16,114 | 50,688,704 |
| 2025-02-12 | 30.95 | 32.8 | 30.61 | 32.39 | +4.62% | 26,248 | 83,922,470 |
| 2025-02-11 | 30.87 | 32.85 | 30.87 | 30.96 | +0.49% | 29,126 | 92,987,912 |
| 2025-02-10 | 29.77 | 30.88 | 29.58 | 30.81 | +3.49% | 11,143 | 34,073,558 |
| 2025-02-07 | 29.8 | 30.27 | 29.4 | 29.77 | -0.33% | 9,520 | 28,519,469 |
| 2025-02-06 | 28.96 | 29.95 | 28.68 | 29.87 | +3.25% | 11,371 | 33,692,518 |
| 2025-02-05 | 28 | 29.03 | 28 | 28.93 | +3.88% | 9,289 | 26,772,499 |
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：