股票概览
28.7
-0.35%
-0.1
29.1
开盘价
29.8
最高价
28.44
最低价
35,959
成交量
数据更新至: 2025-02-28
技术指标
28.65
MA5 (5日均线)
28.47
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 | 29.1 | 29.8 | 28.44 | 28.7 | -0.35% | 35,959 | 104,772,616 |
| 2025-02-27 | 29.05 | 29.17 | 27.77 | 28.8 | +0.14% | 23,910 | 67,905,859 |
| 2025-02-26 | 28.27 | 29.17 | 28.22 | 28.76 | +1.77% | 23,814 | 68,549,177 |
| 2025-02-25 | 28.65 | 28.77 | 27.17 | 28.26 | -1.64% | 23,101 | 64,477,342 |
| 2025-02-24 | 28 | 29.25 | 27.95 | 28.73 | +2.5% | 29,933 | 86,148,916 |
| 2025-02-21 | 28.28 | 28.39 | 27.18 | 28.03 | +0.36% | 24,429 | 67,721,571 |
| 2025-02-20 | 28.03 | 28.99 | 27.83 | 27.93 | +0.47% | 24,592 | 69,510,000 |
| 2025-02-19 | 27.42 | 28.15 | 27.08 | 27.8 | +0.36% | 31,475 | 87,023,101 |
| 2025-02-18 | 29.89 | 30.2 | 27.6 | 27.7 | -7.61% | 44,275 | 128,069,984 |
| 2025-02-17 | 26.72 | 30.51 | 26.72 | 29.98 | +13.56% | 74,690 | 218,964,448 |
| 2025-02-14 | 24.57 | 27.09 | 24.05 | 26.4 | +7.14% | 44,513 | 111,953,878 |
| 2025-02-13 | 25.2 | 25.36 | 24.26 | 24.64 | -2.3% | 25,948 | 64,297,193 |
| 2025-02-12 | 24.61 | 25.4 | 24.22 | 25.22 | +2.11% | 32,771 | 81,373,170 |
| 2025-02-11 | 23.74 | 24.95 | 23.03 | 24.7 | +4.93% | 39,747 | 97,033,394 |
| 2025-02-10 | 22.48 | 23.67 | 22.4 | 23.54 | +5.51% | 32,844 | 76,311,194 |
| 2025-02-07 | 21.82 | 22.74 | 21.82 | 22.31 | +1.92% | 17,791 | 39,890,088 |
| 2025-02-06 | 21.87 | 22.22 | 21.6 | 21.89 | +0.09% | 17,876 | 39,214,334 |
| 2025-02-05 | 22.04 | 22.42 | 21.65 | 21.87 | -0.73% | 11,867 | 25,953,168 |
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：