股票概览
30.3
-3.01%
-0.94
31.23
开盘价
31.51
最高价
30.12
最低价
86,545
成交量
数据更新至: 2025-02-28
技术指标
31.55
MA5 (5日均线)
31.19
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 | 31.23 | 31.51 | 30.12 | 30.3 | -3.01% | 86,545 | 265,292,973 |
| 2025-02-27 | 31.73 | 31.92 | 30.88 | 31.24 | -2.53% | 97,944 | 307,162,343 |
| 2025-02-26 | 31.8 | 32.33 | 31.23 | 32.05 | +0.47% | 88,627 | 282,077,786 |
| 2025-02-25 | 31.7 | 32.39 | 31.57 | 31.9 | -1.05% | 107,804 | 344,074,760 |
| 2025-02-24 | 32.4 | 32.8 | 31.85 | 32.24 | -0.8% | 140,794 | 454,756,070 |
| 2025-02-21 | 31.79 | 32.66 | 31.2 | 32.5 | +2.78% | 174,692 | 560,505,530 |
| 2025-02-20 | 31.1 | 31.79 | 30.36 | 31.62 | +1.44% | 180,594 | 562,316,567 |
| 2025-02-19 | 30.11 | 32.12 | 30.06 | 31.17 | +4.35% | 278,792 | 869,890,925 |
| 2025-02-18 | 29.14 | 30.66 | 28.91 | 29.87 | +3.04% | 196,233 | 591,559,447 |
| 2025-02-17 | 28.88 | 29.16 | 28.56 | 28.99 | +0.62% | 77,419 | 223,406,088 |
| 2025-02-14 | 28.87 | 29.18 | 28.6 | 28.81 | -1% | 70,186 | 202,080,778 |
| 2025-02-13 | 29.67 | 29.72 | 28.89 | 29.1 | -1.52% | 91,552 | 268,114,325 |
| 2025-02-12 | 28.71 | 29.88 | 28.33 | 29.55 | +2.36% | 104,722 | 307,595,581 |
| 2025-02-11 | 28.8 | 29.09 | 28.3 | 28.87 | +0.31% | 72,479 | 207,561,416 |
| 2025-02-10 | 29.17 | 29.26 | 28.7 | 28.78 | -1.4% | 87,611 | 253,018,117 |
| 2025-02-07 | 28.8 | 29.38 | 28.55 | 29.19 | +1.6% | 98,192 | 285,354,743 |
| 2025-02-06 | 28.14 | 28.99 | 28.05 | 28.73 | +1.45% | 81,364 | 232,952,172 |
| 2025-02-05 | 28.3 | 28.76 | 28.11 | 28.32 | +0.04% | 74,660 | 212,381,545 |
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：