股票概览
26.33
-9.98%
-2.92
29.25
开盘价
29.87
最高价
26.33
最低价
1,102,599
成交量
数据更新至: 2025-02-28
技术指标
29.99
MA5 (5日均线)
28.09
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 | 29.25 | 29.87 | 26.33 | 26.33 | -9.98% | 1,102,599 | 3,062,818,533 |
| 2025-02-27 | 32.5 | 33.48 | 29.25 | 29.25 | -10% | 1,441,219 | 4,454,951,783 |
| 2025-02-26 | 31 | 33.63 | 30 | 32.5 | +6.31% | 1,349,719 | 4,326,064,129 |
| 2025-02-25 | 30 | 33.09 | 29.2 | 30.57 | -2.39% | 1,278,094 | 3,995,913,063 |
| 2025-02-24 | 28.46 | 31.32 | 27.12 | 31.32 | +10.01% | 1,374,641 | 4,122,582,065 |
| 2025-02-21 | 26.37 | 28.47 | 25.98 | 28.47 | +10.01% | 979,758 | 2,679,757,105 |
| 2025-02-20 | 25.19 | 26.72 | 25.18 | 25.88 | +0.7% | 844,788 | 2,182,504,304 |
| 2025-02-19 | 25.58 | 26.09 | 23.4 | 25.7 | +0.47% | 1,333,103 | 3,339,567,290 |
| 2025-02-18 | 26.17 | 27.87 | 25.44 | 25.58 | +0.95% | 1,802,827 | 4,833,967,710 |
| 2025-02-17 | 25.93 | 26.37 | 24.63 | 25.34 | +5.72% | 1,665,146 | 4,331,723,934 |
| 2025-02-14 | 23 | 23.97 | 22.75 | 23.97 | +10% | 483,240 | 1,143,875,670 |
| 2025-02-13 | 20.9 | 22.38 | 20.38 | 21.79 | +4.76% | 901,925 | 1,931,483,288 |
| 2025-02-12 | 20.11 | 20.8 | 19.87 | 20.8 | +2.51% | 618,307 | 1,267,797,743 |
| 2025-02-11 | 19.73 | 21.73 | 19.5 | 20.29 | +0.9% | 1,025,534 | 2,100,425,011 |
| 2025-02-10 | 19.3 | 20.11 | 18.83 | 20.11 | +10.01% | 518,263 | 1,034,432,437 |
| 2025-02-07 | 17.91 | 18.55 | 17.72 | 18.28 | +3.04% | 319,938 | 581,368,498 |
| 2025-02-06 | 17.02 | 17.83 | 17.02 | 17.74 | +4.05% | 220,002 | 384,563,108 |
| 2025-02-05 | 16.7 | 17.23 | 16.7 | 17.05 | +4.6% | 192,115 | 327,263,270 |
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：