股票概览
30.38
-3.59%
-1.13
31.51
开盘价
31.89
最高价
30.2
最低价
43,202
成交量
数据更新至: 2025-02-28
技术指标
30.14
MA5 (5日均线)
29.50
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 | 31.51 | 31.89 | 30.2 | 30.38 | -3.59% | 43,202 | 134,257,306 |
| 2025-02-27 | 30.17 | 32 | 30 | 31.51 | +4.34% | 66,817 | 208,713,970 |
| 2025-02-26 | 29.3 | 30.29 | 29.11 | 30.2 | +3.11% | 33,847 | 100,379,700 |
| 2025-02-25 | 29.1 | 29.55 | 28.78 | 29.29 | -0.07% | 21,655 | 63,212,395 |
| 2025-02-24 | 29.2 | 29.82 | 29.11 | 29.31 | +0.1% | 28,975 | 85,446,650 |
| 2025-02-21 | 29.19 | 29.59 | 28.8 | 29.28 | -0.71% | 36,378 | 105,826,173 |
| 2025-02-20 | 28.18 | 30.45 | 28.05 | 29.49 | +4.54% | 56,454 | 167,065,897 |
| 2025-02-19 | 28.09 | 28.25 | 27.8 | 28.21 | +0.43% | 18,875 | 52,923,353 |
| 2025-02-18 | 29.26 | 29.26 | 27.97 | 28.09 | -4% | 24,597 | 70,249,567 |
| 2025-02-17 | 29.2 | 29.43 | 28.78 | 29.26 | +0.9% | 24,379 | 70,956,476 |
| 2025-02-14 | 29.6 | 29.65 | 28.86 | 29 | -2.19% | 23,727 | 69,213,047 |
| 2025-02-13 | 29.38 | 29.91 | 29.35 | 29.65 | +0.51% | 32,373 | 96,081,788 |
| 2025-02-12 | 29.33 | 29.55 | 29 | 29.5 | +0.34% | 22,144 | 64,920,392 |
| 2025-02-11 | 29.6 | 29.78 | 29.06 | 29.4 | -0.68% | 28,168 | 82,807,968 |
| 2025-02-10 | 28.34 | 29.94 | 27.98 | 29.6 | +4.96% | 50,207 | 145,424,688 |
| 2025-02-07 | 27.5 | 28.63 | 27.31 | 28.2 | +2.92% | 36,926 | 103,432,585 |
| 2025-02-06 | 27.18 | 27.7 | 26.98 | 27.4 | +0.81% | 20,733 | 56,732,819 |
| 2025-02-05 | 27.82 | 28.08 | 26.92 | 27.18 | -2.16% | 22,790 | 62,124,220 |
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：