股票概览
27.76
-5.35%
-1.57
29.1
开盘价
29.5
最高价
27.6
最低价
33,598
成交量
数据更新至: 2025-02-28
技术指标
29.16
MA5 (5日均线)
29.60
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 | 29.1 | 29.5 | 27.6 | 27.76 | -5.35% | 33,598 | 95,690,845 |
| 2025-02-27 | 29.87 | 29.87 | 28.82 | 29.33 | -1.51% | 30,027 | 87,873,507 |
| 2025-02-26 | 29.4 | 29.79 | 28.8 | 29.78 | +2.2% | 37,684 | 110,510,661 |
| 2025-02-25 | 29.36 | 29.68 | 29.02 | 29.14 | -2.15% | 30,118 | 88,309,704 |
| 2025-02-24 | 30.12 | 30.31 | 29.51 | 29.78 | -2.33% | 40,952 | 122,265,114 |
| 2025-02-21 | 30.21 | 31 | 29.88 | 30.49 | +0.26% | 54,338 | 164,550,196 |
| 2025-02-20 | 29.98 | 31.27 | 29.97 | 30.41 | +2.88% | 66,509 | 203,350,237 |
| 2025-02-19 | 29.13 | 29.78 | 28.5 | 29.56 | +2.07% | 48,027 | 140,994,056 |
| 2025-02-18 | 30.72 | 30.81 | 28.95 | 28.96 | -5.94% | 71,163 | 211,492,959 |
| 2025-02-17 | 31.3 | 32.7 | 30.49 | 30.79 | +0.26% | 112,235 | 351,998,319 |
| 2025-02-14 | 28.92 | 31.59 | 28.92 | 30.71 | +4.99% | 125,701 | 386,273,834 |
| 2025-02-13 | 29.95 | 30.19 | 28.9 | 29.25 | -3.02% | 67,504 | 198,635,547 |
| 2025-02-12 | 29.11 | 30.93 | 29.11 | 30.16 | +1% | 97,675 | 293,001,885 |
| 2025-02-11 | 31.01 | 31.01 | 29.67 | 29.86 | -7.32% | 150,395 | 453,362,079 |
| 2025-02-10 | 26.84 | 32.22 | 26.17 | 32.22 | +20% | 167,311 | 503,065,757 |
| 2025-02-07 | 25.12 | 27.17 | 25.12 | 26.85 | +6.46% | 64,871 | 170,953,191 |
| 2025-02-06 | 24.92 | 25.22 | 24.42 | 25.22 | +1.2% | 24,121 | 60,011,020 |
| 2025-02-05 | 24.42 | 24.97 | 24.26 | 24.92 | +3.19% | 20,041 | 49,538,915 |
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：