股票概览
31.54
-0.28%
-0.09
31.31
开盘价
32.56
最高价
31.21
最低价
57,160
成交量
数据更新至: 2025-02-28
技术指标
31.55
MA5 (5日均线)
31.70
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 | 31.31 | 32.56 | 31.21 | 31.54 | -0.28% | 57,160 | 182,055,738 |
| 2025-02-27 | 31.47 | 31.98 | 31.32 | 31.63 | +0.57% | 44,182 | 139,527,105 |
| 2025-02-26 | 31.69 | 31.97 | 31.1 | 31.45 | -0.79% | 43,380 | 136,270,144 |
| 2025-02-25 | 31.01 | 32.2 | 30.92 | 31.7 | +0.86% | 61,777 | 196,028,509 |
| 2025-02-24 | 31.17 | 31.44 | 30.75 | 31.43 | +1.09% | 49,961 | 155,391,232 |
| 2025-02-21 | 31.31 | 31.96 | 30.61 | 31.09 | -1.61% | 74,169 | 229,920,897 |
| 2025-02-20 | 31.2 | 32.3 | 30.81 | 31.6 | +0.86% | 61,845 | 195,215,847 |
| 2025-02-19 | 31.2 | 31.68 | 30.96 | 31.33 | -0.48% | 68,146 | 213,212,651 |
| 2025-02-18 | 33.33 | 33.59 | 31.27 | 31.48 | -6.75% | 108,398 | 349,259,269 |
| 2025-02-17 | 30.41 | 36.12 | 29.8 | 33.76 | +12.16% | 184,572 | 615,389,513 |
| 2025-02-14 | 29.85 | 30.75 | 29.61 | 30.1 | +1.04% | 57,909 | 174,785,504 |
| 2025-02-13 | 28.05 | 30.08 | 27.78 | 29.79 | +6.2% | 78,968 | 232,072,705 |
| 2025-02-12 | 27.99 | 28.09 | 27.56 | 28.05 | +0.21% | 32,391 | 90,147,286 |
| 2025-02-11 | 28.4 | 28.55 | 27.83 | 27.99 | -1.79% | 31,523 | 88,231,497 |
| 2025-02-10 | 27.88 | 28.85 | 27.6 | 28.5 | +2.26% | 58,300 | 165,461,745 |
| 2025-02-07 | 27.5 | 28.1 | 27.5 | 27.87 | +0.54% | 47,020 | 131,054,407 |
| 2025-02-06 | 26.83 | 27.77 | 26.33 | 27.72 | +3.24% | 40,891 | 111,495,061 |
| 2025-02-05 | 27.45 | 27.5 | 26.85 | 26.85 | -1.21% | 24,430 | 66,327,098 |
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：