股票概览
28.54
-4.8%
-1.44
29.01
开盘价
30.88
最高价
28.08
最低价
159,101
成交量
数据更新至: 2025-02-28
技术指标
27.83
MA5 (5日均线)
26.68
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 | 29.01 | 30.88 | 28.08 | 28.54 | -4.8% | 159,101 | 466,965,673 |
| 2025-02-27 | 27.01 | 31.08 | 27.01 | 29.98 | +11.04% | 212,854 | 614,498,569 |
| 2025-02-26 | 26.88 | 27.15 | 26.38 | 27 | +1.12% | 89,937 | 240,365,219 |
| 2025-02-25 | 26.54 | 28.39 | 26.35 | 26.7 | -0.89% | 119,238 | 322,530,781 |
| 2025-02-24 | 26.32 | 27.27 | 26.07 | 26.94 | +2.32% | 113,291 | 303,226,406 |
| 2025-02-21 | 26.15 | 26.65 | 25.86 | 26.33 | +0.96% | 87,906 | 230,909,644 |
| 2025-02-20 | 25.18 | 27.29 | 25.08 | 26.08 | +3.86% | 114,134 | 299,255,309 |
| 2025-02-19 | 24.15 | 25.27 | 23.91 | 25.11 | +3.8% | 68,893 | 170,235,540 |
| 2025-02-18 | 25.67 | 25.88 | 24 | 24.19 | -6.6% | 80,379 | 200,123,136 |
| 2025-02-17 | 24.48 | 25.96 | 24.32 | 25.9 | +5.8% | 113,475 | 288,052,663 |
| 2025-02-14 | 24.64 | 25 | 24.32 | 24.48 | -1.81% | 50,214 | 123,641,915 |
| 2025-02-13 | 25.1 | 25.3 | 24.6 | 24.93 | -0.6% | 60,831 | 152,171,357 |
| 2025-02-12 | 24.78 | 25.09 | 24.56 | 25.08 | +0.76% | 57,259 | 142,035,901 |
| 2025-02-11 | 25 | 25.21 | 24.48 | 24.89 | +0.04% | 63,180 | 156,848,525 |
| 2025-02-10 | 23.91 | 24.9 | 23.76 | 24.88 | +4.71% | 75,922 | 184,930,506 |
| 2025-02-07 | 23.22 | 23.91 | 23.1 | 23.76 | +2.02% | 51,088 | 120,709,940 |
| 2025-02-06 | 22.84 | 23.29 | 22.6 | 23.29 | +1.97% | 37,294 | 85,819,371 |
| 2025-02-05 | 23.29 | 23.3 | 22.7 | 22.84 | -0.7% | 34,818 | 79,740,667 |
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：