股票概览
28.77
-7.49%
-2.33
30.48
开盘价
30.76
最高价
28.6
最低价
650,859
成交量
数据更新至: 2025-02-28
技术指标
31.00
MA5 (5日均线)
32.28
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 | 30.48 | 30.76 | 28.6 | 28.77 | -7.49% | 650,859 | 1,910,334,047 |
| 2025-02-27 | 31.77 | 32.29 | 30.79 | 31.1 | -1.11% | 373,442 | 1,172,078,329 |
| 2025-02-26 | 31.51 | 32.42 | 31.21 | 31.45 | +0.7% | 428,289 | 1,357,105,419 |
| 2025-02-25 | 31.46 | 32 | 31.04 | 31.23 | -3.79% | 493,508 | 1,547,801,039 |
| 2025-02-24 | 33.83 | 33.97 | 31.95 | 32.46 | -5.25% | 625,520 | 2,045,593,213 |
| 2025-02-21 | 33.3 | 35.38 | 33.29 | 34.26 | +1.6% | 310,366 | 1,078,413,427 |
| 2025-02-20 | 33.85 | 34.4 | 33.07 | 33.72 | -0.33% | 242,763 | 817,203,854 |
| 2025-02-19 | 33 | 34.09 | 33 | 33.83 | +0.36% | 308,515 | 1,033,921,108 |
| 2025-02-18 | 32.59 | 34.6 | 32.35 | 33.71 | +4.62% | 528,727 | 1,787,868,092 |
| 2025-02-17 | 29.33 | 32.46 | 29.3 | 32.22 | +8.92% | 396,025 | 1,247,963,413 |
| 2025-02-14 | 29.61 | 30.1 | 29.34 | 29.58 | -0.1% | 177,359 | 526,177,718 |
| 2025-02-13 | 30 | 30.57 | 29.41 | 29.61 | -1.53% | 270,990 | 811,146,240 |
| 2025-02-12 | 29.02 | 30.17 | 28.79 | 30.07 | +3.51% | 255,833 | 762,493,304 |
| 2025-02-11 | 28.95 | 29.5 | 28.68 | 29.05 | +0.73% | 289,932 | 844,152,172 |
| 2025-02-10 | 28.63 | 29.13 | 28.15 | 28.84 | -0.03% | 313,441 | 900,380,049 |
| 2025-02-07 | 27.8 | 29.3 | 27.79 | 28.85 | +4.11% | 462,134 | 1,330,320,469 |
| 2025-02-06 | 27.38 | 27.97 | 26.73 | 27.71 | +3.24% | 623,396 | 1,707,537,864 |
| 2025-02-05 | 29.12 | 29.23 | 26.84 | 26.84 | -9.99% | 612,809 | 1,668,252,905 |
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：