股票概览
32.45
-8.15%
-2.88
34.45
开盘价
34.76
最高价
32.25
最低价
32,974
成交量
数据更新至: 2025-02-28
技术指标
34.65
MA5 (5日均线)
34.18
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 | 34.45 | 34.76 | 32.25 | 32.45 | -8.15% | 32,974 | 109,934,918 |
| 2025-02-27 | 35.68 | 37.1 | 34.41 | 35.33 | -0.81% | 34,930 | 124,422,731 |
| 2025-02-26 | 35.06 | 35.62 | 34.29 | 35.62 | +2.15% | 25,109 | 88,079,181 |
| 2025-02-25 | 33.98 | 35.28 | 33.9 | 34.87 | -0.37% | 18,288 | 63,691,955 |
| 2025-02-24 | 35.2 | 35.47 | 34.35 | 35 | -0.62% | 22,573 | 78,857,117 |
| 2025-02-21 | 34.13 | 35.5 | 33.12 | 35.22 | +4.7% | 31,455 | 108,854,512 |
| 2025-02-20 | 33.71 | 34.32 | 33.2 | 33.64 | -0.77% | 15,232 | 51,351,296 |
| 2025-02-19 | 32.15 | 34 | 32.15 | 33.9 | +5.44% | 23,146 | 77,478,838 |
| 2025-02-18 | 33.71 | 33.83 | 31.9 | 32.15 | -4.26% | 17,677 | 58,172,129 |
| 2025-02-17 | 33.16 | 33.88 | 33.1 | 33.58 | +0.69% | 17,468 | 58,420,038 |
| 2025-02-14 | 33.56 | 33.75 | 32.88 | 33.35 | -1.19% | 16,045 | 53,389,184 |
| 2025-02-13 | 34.76 | 34.99 | 33.7 | 33.75 | -2.88% | 22,770 | 77,708,194 |
| 2025-02-12 | 32.89 | 35.03 | 32.6 | 34.75 | +5.43% | 33,973 | 115,716,222 |
| 2025-02-11 | 33.98 | 33.98 | 32.87 | 32.96 | -2.92% | 16,489 | 54,621,794 |
| 2025-02-10 | 33.18 | 33.99 | 32.6 | 33.95 | +3.19% | 21,648 | 72,428,043 |
| 2025-02-07 | 33.2 | 34 | 32.45 | 32.9 | -0.84% | 24,979 | 83,337,462 |
| 2025-02-06 | 31.58 | 33.31 | 31.4 | 33.18 | +5% | 20,155 | 66,019,640 |
| 2025-02-05 | 31 | 32.08 | 31 | 31.6 | +4.12% | 16,678 | 52,540,478 |
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：