股票概览
32.31
-4.04%
-1.36
33.19
开盘价
35.55
最高价
32.01
最低价
101,496
成交量
数据更新至: 2025-02-28
技术指标
32.12
MA5 (5日均线)
30.49
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 | 33.19 | 35.55 | 32.01 | 32.31 | -4.04% | 101,496 | 341,237,209 |
| 2025-02-27 | 33 | 33.9 | 31.67 | 33.67 | +5.55% | 92,628 | 305,479,849 |
| 2025-02-26 | 31.29 | 32.49 | 31.2 | 31.9 | +1.92% | 66,719 | 211,798,902 |
| 2025-02-25 | 30.97 | 31.76 | 30.5 | 31.3 | -0.41% | 56,871 | 176,810,734 |
| 2025-02-24 | 29.61 | 31.97 | 29.61 | 31.43 | +5.19% | 106,693 | 331,506,335 |
| 2025-02-21 | 29.36 | 30.05 | 29.02 | 29.88 | +1.6% | 61,527 | 181,239,460 |
| 2025-02-20 | 29.25 | 30.38 | 29.21 | 29.41 | +0.86% | 80,032 | 236,973,344 |
| 2025-02-19 | 27.31 | 29.28 | 27.27 | 29.16 | +6.07% | 93,697 | 268,266,354 |
| 2025-02-18 | 28.34 | 28.59 | 27.13 | 27.49 | -3.03% | 60,239 | 168,420,014 |
| 2025-02-17 | 28.41 | 28.82 | 27.59 | 28.35 | +0.18% | 67,970 | 190,437,008 |
| 2025-02-14 | 26.9 | 29.2 | 26.9 | 28.3 | +4.43% | 111,435 | 317,931,788 |
| 2025-02-13 | 27.6 | 28.15 | 27.1 | 27.1 | -1.7% | 51,918 | 143,253,851 |
| 2025-02-12 | 26.97 | 27.72 | 26.4 | 27.57 | +1.62% | 57,363 | 155,164,704 |
| 2025-02-11 | 27.65 | 27.65 | 26.61 | 27.13 | -2.41% | 51,286 | 138,279,885 |
| 2025-02-10 | 28 | 28.01 | 27.21 | 27.8 | 0% | 47,361 | 130,889,483 |
| 2025-02-07 | 27.91 | 28.45 | 27.3 | 27.8 | -0.43% | 65,233 | 182,024,664 |
| 2025-02-06 | 26.1 | 28.4 | 26.01 | 27.92 | +6.12% | 86,755 | 240,722,336 |
| 2025-02-05 | 26.19 | 26.78 | 25.81 | 26.31 | +1.04% | 41,662 | 109,601,750 |
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：