股票概览
28.18
-2.73%
-0.79
28.7
开盘价
28.9
最高价
28.07
最低价
9,019
成交量
数据更新至: 2025-02-28
技术指标
28.92
MA5 (5日均线)
29.22
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 | 28.7 | 28.9 | 28.07 | 28.18 | -2.73% | 9,019 | 25,707,539 |
| 2025-02-27 | 29.22 | 29.22 | 28.41 | 28.97 | -0.48% | 11,106 | 31,994,696 |
| 2025-02-26 | 29.13 | 29.45 | 29.01 | 29.11 | +0.03% | 8,800 | 25,643,005 |
| 2025-02-25 | 29.2 | 29.35 | 28.89 | 29.1 | -0.44% | 9,135 | 26,598,517 |
| 2025-02-24 | 29.37 | 29.5 | 29 | 29.23 | -0.14% | 10,327 | 30,220,888 |
| 2025-02-21 | 29.8 | 29.8 | 29.1 | 29.27 | -1.98% | 14,128 | 41,396,971 |
| 2025-02-20 | 29.63 | 30.34 | 29.39 | 29.86 | +0.64% | 13,023 | 38,970,025 |
| 2025-02-19 | 29.06 | 29.82 | 28.7 | 29.67 | +2.2% | 8,794 | 25,985,538 |
| 2025-02-18 | 30 | 30 | 28.8 | 29.03 | -2.62% | 12,563 | 36,939,848 |
| 2025-02-17 | 29.74 | 30.06 | 29.53 | 29.81 | +0.17% | 12,557 | 37,398,431 |
| 2025-02-14 | 30.2 | 30.58 | 29.58 | 29.76 | -1.49% | 14,076 | 42,133,603 |
| 2025-02-13 | 30.85 | 31.34 | 30.15 | 30.21 | -2.52% | 17,687 | 54,179,985 |
| 2025-02-12 | 30.7 | 32.2 | 30.57 | 30.99 | +0.78% | 18,727 | 58,156,154 |
| 2025-02-11 | 30.78 | 30.94 | 30.3 | 30.75 | -0.1% | 15,890 | 48,623,369 |
| 2025-02-10 | 31 | 31 | 30.3 | 30.78 | +0.36% | 15,400 | 47,063,276 |
| 2025-02-07 | 30.82 | 31.35 | 29.94 | 30.67 | +1.19% | 25,770 | 79,450,039 |
| 2025-02-06 | 29.14 | 30.31 | 29.03 | 30.31 | +3.66% | 19,117 | 56,996,881 |
| 2025-02-05 | 30.01 | 30.04 | 29.18 | 29.24 | -1.98% | 15,776 | 46,562,951 |
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：