股票概览
30
-4.03%
-1.26
31.26
开盘价
31.26
最高价
29.87
最低价
45,360
成交量
数据更新至: 2025-02-28
技术指标
30.92
MA5 (5日均线)
30.64
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 | 31.26 | 31.26 | 29.87 | 30 | -4.03% | 45,360 | 138,215,744 |
| 2025-02-27 | 31.5 | 31.79 | 30.59 | 31.26 | -0.76% | 45,608 | 142,022,538 |
| 2025-02-26 | 30.81 | 31.86 | 30.65 | 31.5 | +2.64% | 63,050 | 198,258,425 |
| 2025-02-25 | 30.81 | 31.17 | 30.6 | 30.69 | -1.54% | 41,880 | 129,192,118 |
| 2025-02-24 | 31.4 | 31.46 | 30.91 | 31.17 | -0.76% | 41,860 | 130,372,729 |
| 2025-02-21 | 31.25 | 31.69 | 30.88 | 31.41 | -0.1% | 57,497 | 179,731,126 |
| 2025-02-20 | 29.97 | 31.54 | 29.78 | 31.44 | +4.87% | 90,336 | 279,886,581 |
| 2025-02-19 | 29.14 | 30.06 | 28.95 | 29.98 | +3.38% | 43,335 | 128,468,230 |
| 2025-02-18 | 29.97 | 30.17 | 28.83 | 29 | -3.3% | 41,807 | 123,309,099 |
| 2025-02-17 | 29.99 | 30.33 | 29.75 | 29.99 | +0.3% | 37,211 | 111,558,540 |
| 2025-02-14 | 30.16 | 30.37 | 29.67 | 29.9 | -0.33% | 33,691 | 100,707,913 |
| 2025-02-13 | 30.51 | 30.71 | 29.96 | 30 | -2.31% | 30,479 | 92,225,346 |
| 2025-02-12 | 29.99 | 30.72 | 29.86 | 30.71 | +2.23% | 36,577 | 110,851,393 |
| 2025-02-11 | 30.41 | 30.5 | 29.82 | 30.04 | -1.22% | 29,357 | 88,110,466 |
| 2025-02-10 | 30.38 | 30.61 | 29.96 | 30.41 | +0.33% | 35,258 | 107,125,296 |
| 2025-02-07 | 29.98 | 30.7 | 29.74 | 30.31 | +1.47% | 49,608 | 149,982,905 |
| 2025-02-06 | 28.89 | 29.91 | 28.73 | 29.87 | +3.18% | 41,645 | 123,065,534 |
| 2025-02-05 | 29.02 | 29.38 | 28.82 | 28.95 | +0.91% | 26,387 | 76,710,832 |
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：