股票概览
29.99
-0.79%
-0.24
30.08
开盘价
30.58
最高价
29.96
最低价
43,383
成交量
数据更新至: 2025-02-28
技术指标
30.07
MA5 (5日均线)
30.48
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 | 30.08 | 30.58 | 29.96 | 29.99 | -0.79% | 43,383 | 131,291,343 |
| 2025-02-27 | 30.04 | 30.33 | 29.89 | 30.23 | +0.67% | 36,486 | 109,840,672 |
| 2025-02-26 | 29.89 | 30.14 | 29.75 | 30.03 | +0.84% | 32,854 | 98,254,700 |
| 2025-02-25 | 30.12 | 30.2 | 29.68 | 29.78 | -1.78% | 50,344 | 150,784,744 |
| 2025-02-24 | 30.68 | 30.79 | 30.16 | 30.32 | -1.33% | 54,779 | 166,802,871 |
| 2025-02-21 | 30.93 | 31.16 | 30.54 | 30.73 | -0.65% | 50,609 | 155,816,920 |
| 2025-02-20 | 30.86 | 31.48 | 30.66 | 30.93 | +0.26% | 41,337 | 128,274,912 |
| 2025-02-19 | 30.8 | 30.9 | 30.44 | 30.85 | +0.16% | 33,485 | 102,723,768 |
| 2025-02-18 | 31.04 | 31.44 | 30.68 | 30.8 | -1.09% | 40,372 | 125,293,114 |
| 2025-02-17 | 31.85 | 32 | 31.06 | 31.14 | -2.23% | 46,129 | 144,761,797 |
| 2025-02-14 | 31.54 | 32.13 | 31.54 | 31.85 | +0.66% | 35,343 | 112,731,049 |
| 2025-02-13 | 31.5 | 31.8 | 31.44 | 31.64 | +0.22% | 34,913 | 110,403,110 |
| 2025-02-12 | 32.15 | 32.26 | 31.43 | 31.57 | -2.32% | 47,923 | 152,042,892 |
| 2025-02-11 | 32.35 | 32.45 | 32.01 | 32.32 | -0.09% | 36,552 | 117,960,573 |
| 2025-02-10 | 31.9 | 32.68 | 31.85 | 32.35 | +1.13% | 53,248 | 171,592,598 |
| 2025-02-07 | 31.83 | 32.14 | 31.66 | 31.99 | -0.12% | 53,365 | 170,367,370 |
| 2025-02-06 | 31.85 | 32.05 | 31.41 | 32.03 | +0.41% | 56,178 | 178,688,961 |
| 2025-02-05 | 30.52 | 31.96 | 30.51 | 31.9 | +4.56% | 106,429 | 334,339,660 |
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：