股票概览
31.12
-7.13%
-2.39
35.89
开盘价
35.89
最高价
30.48
最低价
282,468
成交量
数据更新至: 2025-02-28
技术指标
29.92
MA5 (5日均线)
28.59
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 | 35.89 | 35.89 | 30.48 | 31.12 | -7.13% | 282,468 | 923,489,204 |
| 2025-02-27 | 33 | 33.51 | 32.05 | 33.51 | +10.01% | 127,085 | 422,929,685 |
| 2025-02-26 | 27.99 | 30.46 | 27.99 | 30.46 | +10% | 64,644 | 194,817,148 |
| 2025-02-25 | 26.73 | 27.8 | 26.61 | 27.69 | +3.24% | 54,844 | 150,249,638 |
| 2025-02-24 | 26.71 | 27.27 | 26.66 | 26.82 | +0.41% | 25,823 | 69,627,663 |
| 2025-02-21 | 27.21 | 27.44 | 26.48 | 26.71 | -2.27% | 58,622 | 156,743,001 |
| 2025-02-20 | 27.39 | 27.53 | 27 | 27.33 | +0.29% | 23,893 | 65,239,453 |
| 2025-02-19 | 27.04 | 27.4 | 26.62 | 27.25 | +0.48% | 18,883 | 51,261,426 |
| 2025-02-18 | 27.87 | 27.88 | 27 | 27.12 | -2.66% | 30,387 | 83,076,257 |
| 2025-02-17 | 28.56 | 28.56 | 27.05 | 27.86 | -2.28% | 63,990 | 176,508,361 |
| 2025-02-14 | 28.51 | 29.23 | 28.46 | 28.51 | -0.49% | 27,265 | 78,540,843 |
| 2025-02-13 | 29.57 | 29.9 | 28.62 | 28.65 | -3.11% | 38,985 | 113,500,370 |
| 2025-02-12 | 28.7 | 30.05 | 28.7 | 29.57 | +2.57% | 44,631 | 131,837,337 |
| 2025-02-11 | 29 | 29.29 | 28.62 | 28.83 | -0.48% | 24,693 | 71,403,116 |
| 2025-02-10 | 28.18 | 29.18 | 28.1 | 28.97 | +2.62% | 47,900 | 136,929,664 |
| 2025-02-07 | 28.3 | 28.71 | 27.91 | 28.23 | -0.35% | 51,364 | 144,954,295 |
| 2025-02-06 | 28.48 | 28.73 | 27.98 | 28.33 | -0.6% | 31,872 | 90,020,612 |
| 2025-02-05 | 30.01 | 30.07 | 28.02 | 28.5 | -4.33% | 51,184 | 146,253,062 |
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：