股票概览
32.5
-3.33%
-1.12
33.57
开盘价
34.25
最高价
32.35
最低价
47,412
成交量
数据更新至: 2025-02-28
技术指标
31.90
MA5 (5日均线)
30.73
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 | 33.57 | 34.25 | 32.35 | 32.5 | -3.33% | 47,412 | 157,223,826 |
| 2025-02-27 | 32.1 | 34.12 | 31.78 | 33.62 | +3.32% | 81,176 | 270,401,931 |
| 2025-02-26 | 30.45 | 32.79 | 30.45 | 32.54 | +6.9% | 59,520 | 190,001,605 |
| 2025-02-25 | 29.89 | 31.02 | 29.62 | 30.44 | +0.13% | 49,294 | 150,334,065 |
| 2025-02-24 | 30.83 | 31.4 | 29.85 | 30.4 | -0.94% | 45,501 | 138,893,399 |
| 2025-02-21 | 29.18 | 31.82 | 29.15 | 30.69 | +5.94% | 74,768 | 228,535,191 |
| 2025-02-20 | 28.84 | 29.65 | 28.59 | 28.97 | +0.56% | 35,393 | 103,080,048 |
| 2025-02-19 | 29.41 | 29.99 | 28.68 | 28.81 | -2.37% | 39,523 | 115,281,745 |
| 2025-02-18 | 29.73 | 30.52 | 29.25 | 29.51 | -0.97% | 30,188 | 90,211,334 |
| 2025-02-17 | 30.4 | 30.4 | 29.19 | 29.8 | -1.26% | 50,886 | 150,682,434 |
| 2025-02-14 | 29.09 | 30.48 | 29 | 30.18 | +3.75% | 49,118 | 147,293,894 |
| 2025-02-13 | 30 | 30 | 29 | 29.09 | -2.71% | 20,277 | 59,776,598 |
| 2025-02-12 | 29.35 | 30.25 | 29.25 | 29.9 | +1.39% | 26,360 | 78,339,498 |
| 2025-02-11 | 30.47 | 30.47 | 29.32 | 29.49 | -2.35% | 29,717 | 88,016,709 |
| 2025-02-10 | 28.66 | 30.49 | 28.05 | 30.2 | +6.08% | 44,942 | 133,388,301 |
| 2025-02-07 | 28.16 | 29.25 | 28.04 | 28.47 | +1.43% | 35,085 | 100,844,556 |
| 2025-02-06 | 27.69 | 28.25 | 27.22 | 28.07 | +0.65% | 39,819 | 110,826,522 |
| 2025-02-05 | 27.9 | 28.8 | 27.44 | 27.89 | +0.11% | 34,643 | 97,056,619 |
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：