股票概览
29.3
-0.98%
-0.29
29.4
开盘价
30.08
最高价
29.17
最低价
249,848
成交量
数据更新至: 2025-02-28
技术指标
29.72
MA5 (5日均线)
29.73
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 | 29.4 | 30.08 | 29.17 | 29.3 | -0.98% | 249,848 | 738,632,001 |
| 2025-02-27 | 29.85 | 30.06 | 29.01 | 29.59 | -0.44% | 248,003 | 732,204,803 |
| 2025-02-26 | 29.76 | 29.99 | 29.53 | 29.72 | -0.13% | 172,379 | 512,701,481 |
| 2025-02-25 | 30.23 | 30.52 | 29.69 | 29.76 | -1.55% | 210,949 | 634,342,829 |
| 2025-02-24 | 30.2 | 30.66 | 29.93 | 30.23 | +0.1% | 222,285 | 673,537,660 |
| 2025-02-21 | 30.5 | 30.68 | 30.02 | 30.2 | -1.66% | 260,938 | 788,681,513 |
| 2025-02-20 | 30.35 | 31.65 | 30.35 | 30.71 | +3.4% | 648,230 | 2,007,224,090 |
| 2025-02-19 | 28.68 | 29.7 | 28.59 | 29.7 | +3.48% | 276,143 | 808,527,906 |
| 2025-02-18 | 29.32 | 29.43 | 28.6 | 28.7 | -2.21% | 177,505 | 514,173,065 |
| 2025-02-17 | 29.33 | 29.66 | 29.09 | 29.35 | -0.17% | 155,939 | 457,055,820 |
| 2025-02-14 | 29.24 | 29.67 | 29.18 | 29.4 | +0.17% | 136,941 | 401,973,016 |
| 2025-02-13 | 29.84 | 30.05 | 29.32 | 29.35 | -2.13% | 196,276 | 580,956,704 |
| 2025-02-12 | 30.01 | 30.11 | 29.68 | 29.99 | -0.79% | 190,524 | 569,297,137 |
| 2025-02-11 | 30.08 | 30.53 | 29.9 | 30.23 | +0.37% | 278,477 | 843,334,177 |
| 2025-02-10 | 30.02 | 30.3 | 29.72 | 30.12 | +0.33% | 205,127 | 615,814,760 |
| 2025-02-07 | 30.1 | 30.44 | 29.63 | 30.02 | -0.99% | 345,727 | 1,038,043,367 |
| 2025-02-06 | 28.5 | 30.55 | 28.21 | 30.32 | +6.13% | 543,199 | 1,610,387,409 |
| 2025-02-05 | 28.33 | 28.93 | 28 | 28.57 | +3.55% | 273,825 | 780,243,106 |
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：