股票概览
29.24
-3.37%
-1.02
30.2
开盘价
30.55
最高价
29.1
最低价
46,139
成交量
数据更新至: 2025-02-28
技术指标
29.76
MA5 (5日均线)
30.23
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 | 30.2 | 30.55 | 29.1 | 29.24 | -3.37% | 46,139 | 137,714,340 |
| 2025-02-27 | 29.52 | 30.48 | 29.1 | 30.26 | +2.2% | 63,525 | 190,102,533 |
| 2025-02-26 | 29.34 | 29.75 | 28.7 | 29.61 | +1.27% | 65,263 | 190,562,307 |
| 2025-02-25 | 30.13 | 30.15 | 29.14 | 29.24 | -3.91% | 75,816 | 224,338,285 |
| 2025-02-24 | 30.48 | 31.16 | 30.25 | 30.43 | +0.5% | 61,164 | 186,598,614 |
| 2025-02-21 | 30.82 | 31.36 | 29.77 | 30.28 | -1.66% | 64,998 | 196,594,720 |
| 2025-02-20 | 30.59 | 31.38 | 30.32 | 30.79 | +1.22% | 58,633 | 180,748,482 |
| 2025-02-19 | 30.36 | 30.72 | 29.98 | 30.42 | 0% | 34,594 | 104,934,173 |
| 2025-02-18 | 31.44 | 31.44 | 30.23 | 30.42 | -3.73% | 74,079 | 227,300,718 |
| 2025-02-17 | 31.8 | 33.38 | 31.35 | 31.6 | +1.22% | 123,525 | 399,840,453 |
| 2025-02-14 | 29.91 | 31.95 | 29.85 | 31.22 | +4.21% | 105,801 | 329,978,134 |
| 2025-02-13 | 30.55 | 30.82 | 29.8 | 29.96 | -2.06% | 38,706 | 117,192,422 |
| 2025-02-12 | 31 | 31.18 | 30.32 | 30.59 | -1.92% | 45,697 | 140,083,621 |
| 2025-02-11 | 31.41 | 31.49 | 30.39 | 31.19 | -0.45% | 67,992 | 210,274,171 |
| 2025-02-10 | 29 | 31.5 | 28.8 | 31.33 | +8.15% | 114,848 | 350,398,976 |
| 2025-02-07 | 28.4 | 29.19 | 28.21 | 28.97 | +1.86% | 72,302 | 208,502,941 |
| 2025-02-06 | 27.94 | 28.62 | 27.6 | 28.44 | +1.57% | 47,123 | 132,556,948 |
| 2025-02-05 | 28.12 | 28.16 | 27.57 | 28 | 0% | 25,915 | 72,336,352 |
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：