股票概览
29.79
-0.67%
-0.2
29.91
开盘价
30.48
最高价
29.75
最低价
97,077
成交量
数据更新至: 2025-02-28
技术指标
30.01
MA5 (5日均线)
30.47
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 | 29.91 | 30.48 | 29.75 | 29.79 | -0.67% | 97,077 | 290,989,512 |
| 2025-02-27 | 30.02 | 30.05 | 29.67 | 29.99 | -0.1% | 50,812 | 151,689,312 |
| 2025-02-26 | 29.91 | 30.2 | 29.86 | 30.02 | +0.23% | 39,650 | 118,938,819 |
| 2025-02-25 | 30.15 | 30.22 | 29.77 | 29.95 | -1.19% | 53,975 | 161,736,295 |
| 2025-02-24 | 30.36 | 30.49 | 30.12 | 30.31 | -0.13% | 39,860 | 120,872,258 |
| 2025-02-21 | 30.96 | 30.97 | 30.05 | 30.35 | -1.65% | 82,770 | 251,353,110 |
| 2025-02-20 | 30.91 | 31.53 | 30.79 | 30.86 | -0.23% | 58,348 | 181,334,607 |
| 2025-02-19 | 31.01 | 31.22 | 30.78 | 30.93 | -0.71% | 54,060 | 167,202,455 |
| 2025-02-18 | 31.21 | 31.34 | 31 | 31.15 | -0.48% | 44,373 | 138,270,478 |
| 2025-02-17 | 32.25 | 32.29 | 31.13 | 31.3 | -2.34% | 73,611 | 231,267,942 |
| 2025-02-14 | 31.43 | 32.16 | 31.33 | 32.05 | +2.07% | 65,002 | 207,338,749 |
| 2025-02-13 | 31.65 | 31.76 | 31.36 | 31.4 | -0.95% | 38,433 | 121,112,402 |
| 2025-02-12 | 31.7 | 31.79 | 31.52 | 31.7 | -0.41% | 24,303 | 76,934,390 |
| 2025-02-11 | 31.81 | 31.95 | 31.61 | 31.83 | -0.13% | 24,995 | 79,333,535 |
| 2025-02-10 | 31.97 | 32.05 | 31.7 | 31.87 | -0.31% | 35,961 | 114,505,656 |
| 2025-02-07 | 31.75 | 32.07 | 31.61 | 31.97 | +0.6% | 37,881 | 120,709,287 |
| 2025-02-06 | 31.6 | 31.78 | 31.23 | 31.78 | +0.28% | 31,501 | 99,303,493 |
| 2025-02-05 | 32.37 | 32.39 | 31.55 | 31.69 | -1.74% | 33,137 | 105,274,963 |
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：