股票概览
30.99
-9.76%
-3.35
34.08
开盘价
34.08
最高价
30.91
最低价
67,688
成交量
数据更新至: 2025-02-28
技术指标
32.48
MA5 (5日均线)
30.80
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 | 34.08 | 34.08 | 30.91 | 30.99 | -9.76% | 67,688 | 214,686,540 |
| 2025-02-27 | 33.22 | 34.38 | 32.69 | 34.34 | +3.34% | 83,142 | 280,547,762 |
| 2025-02-26 | 34 | 35.55 | 32.69 | 33.23 | -0.6% | 93,747 | 318,278,481 |
| 2025-02-25 | 29.3 | 33.43 | 29 | 33.43 | +10% | 61,815 | 197,489,661 |
| 2025-02-24 | 31.64 | 31.64 | 29.51 | 30.39 | -3.55% | 53,898 | 163,425,317 |
| 2025-02-21 | 30.18 | 32.32 | 29.62 | 31.51 | +3.45% | 68,761 | 214,693,382 |
| 2025-02-20 | 28.72 | 30.8 | 28.71 | 30.46 | +6.35% | 80,616 | 241,127,369 |
| 2025-02-19 | 27.7 | 28.98 | 27.32 | 28.64 | +2.58% | 70,900 | 201,858,665 |
| 2025-02-18 | 26.78 | 28.2 | 26.35 | 27.92 | +3.22% | 87,047 | 238,231,052 |
| 2025-02-17 | 26.23 | 27.19 | 25.91 | 27.05 | +1.88% | 45,609 | 120,841,462 |
| 2025-02-14 | 26.73 | 27.47 | 26.17 | 26.55 | -1.23% | 54,883 | 146,669,693 |
| 2025-02-13 | 27.56 | 27.77 | 26.73 | 26.88 | -2.54% | 56,493 | 153,239,441 |
| 2025-02-12 | 25.4 | 27.96 | 25.01 | 27.58 | +7.23% | 89,246 | 239,347,801 |
| 2025-02-11 | 25.68 | 26.02 | 25.4 | 25.72 | +0.59% | 26,632 | 68,394,881 |
| 2025-02-10 | 25.86 | 26.25 | 25.25 | 25.57 | -1.65% | 38,034 | 97,349,326 |
| 2025-02-07 | 25 | 26.95 | 24.75 | 26 | +4.71% | 66,629 | 171,984,756 |
| 2025-02-06 | 23.72 | 24.96 | 23.72 | 24.83 | +4.33% | 30,465 | 74,804,394 |
| 2025-02-05 | 24.09 | 24.25 | 23.42 | 23.8 | -1.2% | 14,058 | 33,470,267 |
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：