股票概览
29.43
-5.67%
-1.77
30.92
开盘价
31.35
最高价
29.4
最低价
45,661
成交量
数据更新至: 2025-02-28
技术指标
31.84
MA5 (5日均线)
31.51
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 | 30.92 | 31.35 | 29.4 | 29.43 | -5.67% | 45,661 | 137,958,428 |
| 2025-02-27 | 32.71 | 32.71 | 30.7 | 31.2 | -3.76% | 66,046 | 206,932,315 |
| 2025-02-26 | 33.18 | 33.18 | 32.12 | 32.42 | -0.89% | 63,877 | 207,438,297 |
| 2025-02-25 | 32.68 | 33.97 | 31.6 | 32.71 | -2.18% | 80,810 | 266,019,098 |
| 2025-02-24 | 33.46 | 34.05 | 32.55 | 33.44 | -5.72% | 107,951 | 360,175,166 |
| 2025-02-21 | 38.99 | 38.99 | 35.14 | 35.47 | +1.58% | 217,067 | 794,406,972 |
| 2025-02-20 | 32.5 | 34.92 | 32.5 | 34.92 | +20% | 57,244 | 198,417,450 |
| 2025-02-19 | 27.58 | 29.2 | 27.51 | 29.1 | +5.17% | 36,067 | 103,628,025 |
| 2025-02-18 | 28.65 | 28.78 | 27.62 | 27.67 | -3.72% | 17,790 | 50,052,454 |
| 2025-02-17 | 28.87 | 29.13 | 28.31 | 28.74 | -0.45% | 17,568 | 50,352,551 |
| 2025-02-14 | 28.01 | 29.38 | 27.94 | 28.87 | +2.56% | 26,891 | 77,505,823 |
| 2025-02-13 | 28.54 | 28.6 | 28.05 | 28.15 | -1.78% | 12,823 | 36,253,085 |
| 2025-02-12 | 28.4 | 29.21 | 28.21 | 28.66 | +0.39% | 18,261 | 52,174,389 |
| 2025-02-11 | 28.17 | 28.78 | 27.79 | 28.55 | +1.17% | 20,475 | 58,034,213 |
| 2025-02-10 | 28.33 | 28.65 | 28.01 | 28.22 | -0.6% | 19,299 | 54,456,418 |
| 2025-02-07 | 28.23 | 29.38 | 28.05 | 28.39 | +0.78% | 30,602 | 87,997,611 |
| 2025-02-06 | 27.43 | 28.38 | 27.27 | 28.17 | +2.96% | 19,775 | 55,416,898 |
| 2025-02-05 | 27.35 | 27.57 | 27.02 | 27.36 | +2.09% | 12,538 | 34,278,791 |
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：