股票概览
32.64
-4.39%
-1.5
34.11
开盘价
34.16
最高价
32.48
最低价
22,236
成交量
数据更新至: 2025-02-28
技术指标
33.45
MA5 (5日均线)
32.51
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 | 34.11 | 34.16 | 32.48 | 32.64 | -4.39% | 22,236 | 74,149,439 |
| 2025-02-27 | 34.75 | 34.88 | 33.3 | 34.14 | -1.76% | 28,680 | 97,532,703 |
| 2025-02-26 | 34 | 34.97 | 33.61 | 34.75 | +4.83% | 38,725 | 132,621,339 |
| 2025-02-25 | 32.1 | 33.58 | 32 | 33.15 | +1.81% | 28,680 | 94,675,752 |
| 2025-02-24 | 31.74 | 32.83 | 31.33 | 32.56 | +2.39% | 21,761 | 70,136,989 |
| 2025-02-21 | 31.5 | 32.14 | 30.9 | 31.8 | +0.06% | 19,962 | 63,044,221 |
| 2025-02-20 | 31.31 | 31.83 | 30.92 | 31.78 | +0.57% | 13,131 | 41,175,022 |
| 2025-02-19 | 30.55 | 31.8 | 30.31 | 31.6 | +2.76% | 18,721 | 58,496,585 |
| 2025-02-18 | 32.04 | 32.64 | 30.58 | 30.75 | -3.73% | 25,048 | 79,486,445 |
| 2025-02-17 | 32.49 | 32.6 | 31.8 | 31.94 | -0.93% | 15,306 | 49,214,075 |
| 2025-02-14 | 31.99 | 33.38 | 31.99 | 32.24 | -0.4% | 19,357 | 63,208,118 |
| 2025-02-13 | 32.58 | 33.6 | 32.36 | 32.37 | -0.37% | 23,446 | 77,314,280 |
| 2025-02-12 | 31.7 | 32.49 | 31.44 | 32.49 | +2.72% | 14,738 | 47,131,295 |
| 2025-02-11 | 32.5 | 32.5 | 31.3 | 31.63 | -2.68% | 16,169 | 51,088,862 |
| 2025-02-10 | 32.67 | 32.81 | 31.8 | 32.5 | -0.55% | 20,560 | 66,262,621 |
| 2025-02-07 | 30.67 | 33.49 | 30.67 | 32.68 | +6.38% | 32,132 | 104,412,037 |
| 2025-02-06 | 29.48 | 30.77 | 29.06 | 30.72 | +4.03% | 16,018 | 48,315,581 |
| 2025-02-05 | 29.79 | 29.89 | 29.12 | 29.53 | -0.57% | 16,414 | 48,401,266 |
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：