股票概览
27.6
-8.61%
-2.6
29.07
开盘价
29.47
最高价
27.35
最低价
457,667
成交量
数据更新至: 2025-02-28
技术指标
30.12
MA5 (5日均线)
31.36
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 | 29.07 | 29.47 | 27.35 | 27.6 | -8.61% | 457,667 | 1,281,726,551 |
| 2025-02-27 | 33 | 33.88 | 29.8 | 30.2 | -4.13% | 429,452 | 1,351,373,695 |
| 2025-02-26 | 30.51 | 31.59 | 29.48 | 31.5 | +4.48% | 353,249 | 1,078,704,632 |
| 2025-02-25 | 29.47 | 30.62 | 28.88 | 30.15 | -3.18% | 309,261 | 929,351,101 |
| 2025-02-24 | 33.3 | 33.33 | 30.31 | 31.14 | -5.98% | 590,106 | 1,829,080,276 |
| 2025-02-21 | 32 | 34.1 | 31.98 | 33.12 | +2.6% | 415,010 | 1,371,476,766 |
| 2025-02-20 | 34.18 | 34.6 | 32.13 | 32.28 | -3.7% | 384,786 | 1,259,758,055 |
| 2025-02-19 | 32 | 34 | 30.92 | 33.52 | +7.85% | 417,188 | 1,364,290,014 |
| 2025-02-18 | 32.63 | 33.09 | 30.98 | 31.08 | -5.7% | 395,628 | 1,261,689,751 |
| 2025-02-17 | 30.73 | 33.63 | 30.52 | 32.96 | +7.82% | 568,082 | 1,852,698,012 |
| 2025-02-14 | 31.89 | 33.49 | 30.01 | 30.57 | -0.59% | 422,132 | 1,327,412,867 |
| 2025-02-13 | 30.92 | 32 | 29.94 | 30.75 | +0.56% | 389,591 | 1,206,031,689 |
| 2025-02-12 | 31 | 32.18 | 30.5 | 30.58 | +0.56% | 334,327 | 1,041,853,688 |
| 2025-02-11 | 29.84 | 31.75 | 29.63 | 30.41 | +2.95% | 447,118 | 1,377,929,028 |
| 2025-02-10 | 29.18 | 29.7 | 28.4 | 29.54 | +1.23% | 457,748 | 1,331,791,290 |
| 2025-02-07 | 28.32 | 30.37 | 28.32 | 29.18 | +5.69% | 619,817 | 1,807,838,147 |
| 2025-02-06 | 27 | 28.34 | 26.82 | 27.61 | -2.92% | 702,763 | 1,922,147,302 |
| 2025-02-05 | 28.44 | 28.44 | 28.44 | 28.44 | -10% | 23,329 | 66,347,676 |
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：