股票概览
31.55
-5.08%
-1.69
33.15
开盘价
33.98
最高价
31.39
最低价
18,085
成交量
数据更新至: 2025-02-28
技术指标
33.75
MA5 (5日均线)
32.92
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 | 33.15 | 33.98 | 31.39 | 31.55 | -5.08% | 18,085 | 58,532,019 |
| 2025-02-27 | 34.21 | 34.24 | 32.68 | 33.24 | -4.07% | 26,142 | 87,114,157 |
| 2025-02-26 | 34.9 | 35.12 | 34 | 34.65 | -0.49% | 14,586 | 50,296,123 |
| 2025-02-25 | 34.66 | 35.37 | 33.73 | 34.82 | +0.93% | 18,799 | 65,223,088 |
| 2025-02-24 | 34.02 | 36.98 | 33.08 | 34.5 | +0.52% | 37,986 | 132,013,719 |
| 2025-02-21 | 32.56 | 34.38 | 31.86 | 34.32 | +5.02% | 31,055 | 103,259,996 |
| 2025-02-20 | 31.57 | 33.24 | 31.54 | 32.68 | +3.48% | 26,700 | 87,142,779 |
| 2025-02-19 | 30.38 | 32.16 | 30.02 | 31.58 | +4.33% | 17,381 | 54,452,886 |
| 2025-02-18 | 31.65 | 31.66 | 30.11 | 30.27 | -4.09% | 15,011 | 46,289,851 |
| 2025-02-17 | 31.59 | 32.48 | 31.03 | 31.56 | +1.91% | 23,823 | 75,518,523 |
| 2025-02-14 | 29.71 | 31.71 | 29.7 | 30.97 | +3.68% | 18,394 | 57,030,981 |
| 2025-02-13 | 30.23 | 30.61 | 29.87 | 29.87 | -2.26% | 8,773 | 26,433,656 |
| 2025-02-12 | 30.31 | 31.33 | 29.77 | 30.56 | +0.63% | 14,845 | 45,086,602 |
| 2025-02-11 | 30.3 | 31.28 | 29.7 | 30.37 | +1.4% | 17,852 | 54,391,725 |
| 2025-02-10 | 28.88 | 30.09 | 28.69 | 29.95 | +4.03% | 13,228 | 39,165,941 |
| 2025-02-07 | 29 | 29.34 | 28.47 | 28.79 | +1.16% | 11,089 | 32,129,060 |
| 2025-02-06 | 27.87 | 28.78 | 27.46 | 28.46 | +2.56% | 7,707 | 21,751,685 |
| 2025-02-05 | 27.11 | 27.92 | 26.85 | 27.75 | +2.7% | 5,784 | 15,962,179 |
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：