股票概览
31.77
+0.38%
+0.12
31.72
开盘价
32.5
最高价
31.55
最低价
6,538
成交量
数据更新至: 2025-02-28
技术指标
31.76
MA5 (5日均线)
32.09
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 | 31.72 | 32.5 | 31.55 | 31.77 | +0.38% | 6,538 | 20,949,196 |
| 2025-02-27 | 32 | 32.27 | 31.36 | 31.65 | -1.09% | 4,778 | 15,137,588 |
| 2025-02-26 | 31.25 | 32.18 | 31.22 | 32 | +2.04% | 4,805 | 15,344,111 |
| 2025-02-25 | 31.77 | 31.89 | 31.35 | 31.36 | -2% | 7,202 | 22,749,214 |
| 2025-02-24 | 32.33 | 32.63 | 31.65 | 32 | -1.99% | 10,146 | 32,627,241 |
| 2025-02-21 | 32.39 | 32.87 | 32 | 32.65 | +0.8% | 4,690 | 15,197,065 |
| 2025-02-20 | 32.32 | 32.68 | 31.9 | 32.39 | -0.22% | 4,078 | 13,161,982 |
| 2025-02-19 | 32.33 | 32.58 | 32.12 | 32.46 | +0.93% | 3,127 | 10,099,972 |
| 2025-02-18 | 32.15 | 32.7 | 32.15 | 32.16 | -0.92% | 2,568 | 8,308,691 |
| 2025-02-17 | 33.17 | 33.17 | 32.13 | 32.46 | -2.14% | 5,105 | 16,595,926 |
| 2025-02-14 | 33.15 | 33.48 | 33.01 | 33.17 | -0.03% | 2,382 | 7,903,647 |
| 2025-02-13 | 33.5 | 33.8 | 32.88 | 33.18 | -0.96% | 4,277 | 14,271,310 |
| 2025-02-12 | 34.1 | 34.1 | 33.2 | 33.5 | -1.76% | 4,988 | 16,712,754 |
| 2025-02-11 | 34.01 | 34.39 | 33.91 | 34.1 | -0.29% | 2,104 | 7,172,645 |
| 2025-02-10 | 33.88 | 34.81 | 33.69 | 34.2 | +0.91% | 6,900 | 23,572,252 |
| 2025-02-07 | 33.2 | 34.66 | 32.53 | 33.89 | +2.82% | 8,675 | 29,264,337 |
| 2025-02-06 | 32.61 | 33 | 31.65 | 32.96 | +2.17% | 4,939 | 15,984,380 |
| 2025-02-05 | 33.08 | 33.2 | 32.21 | 32.26 | -1.95% | 2,521 | 8,217,343 |
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：