股票概览
28.62
-4.5%
-1.35
29.71
开盘价
29.9
最高价
28.46
最低价
208,570
成交量
数据更新至: 2025-02-28
技术指标
30.32
MA5 (5日均线)
29.59
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 | 29.71 | 29.9 | 28.46 | 28.62 | -4.5% | 208,570 | 605,032,076 |
| 2025-02-27 | 30.83 | 30.92 | 29.38 | 29.97 | -2.73% | 307,492 | 921,318,494 |
| 2025-02-26 | 31.07 | 31.36 | 30.31 | 30.81 | +0.03% | 235,628 | 727,649,301 |
| 2025-02-25 | 30.81 | 31.4 | 30.14 | 30.8 | -1.94% | 295,094 | 906,417,362 |
| 2025-02-24 | 31.65 | 32.26 | 30.98 | 31.41 | -0.44% | 369,323 | 1,161,087,336 |
| 2025-02-21 | 30.56 | 32.4 | 30.15 | 31.55 | +3.85% | 525,755 | 1,640,650,944 |
| 2025-02-20 | 30 | 30.94 | 29.5 | 30.38 | +6.75% | 593,467 | 1,796,456,179 |
| 2025-02-19 | 27.08 | 28.63 | 27 | 28.46 | +5.56% | 324,177 | 904,536,426 |
| 2025-02-18 | 26.86 | 28.1 | 26.81 | 26.96 | +0.26% | 255,763 | 704,165,977 |
| 2025-02-17 | 26.13 | 27.2 | 26.13 | 26.89 | +1.51% | 157,408 | 422,656,741 |
| 2025-02-14 | 26.34 | 26.54 | 26.05 | 26.49 | +0.57% | 95,945 | 252,508,842 |
| 2025-02-13 | 27.05 | 27.1 | 26.33 | 26.34 | -3.27% | 135,255 | 360,068,083 |
| 2025-02-12 | 26.51 | 27.25 | 26.25 | 27.23 | +3.03% | 171,440 | 458,825,194 |
| 2025-02-11 | 26.9 | 26.91 | 26.38 | 26.43 | -1.67% | 103,451 | 274,323,012 |
| 2025-02-10 | 27.07 | 27.32 | 26.7 | 26.88 | -0.37% | 104,086 | 279,730,316 |
| 2025-02-07 | 26.7 | 27.3 | 26.15 | 26.98 | +1.09% | 175,021 | 469,375,057 |
| 2025-02-06 | 26.01 | 26.82 | 25.91 | 26.69 | +2.54% | 143,817 | 381,855,011 |
| 2025-02-05 | 26.13 | 26.44 | 25.86 | 26.03 | +0.77% | 113,679 | 297,300,735 |
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：