股票概览
29.35
-1.81%
-0.54
29.89
开盘价
30.28
最高价
29
最低价
20,583
成交量
数据更新至: 2025-02-28
技术指标
28.96
MA5 (5日均线)
28.58
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 | 29.89 | 30.28 | 29 | 29.35 | -1.81% | 20,583 | 60,805,729 |
| 2025-02-27 | 28.29 | 30.38 | 28.1 | 29.89 | +4.99% | 41,760 | 122,928,813 |
| 2025-02-26 | 28.75 | 28.96 | 28.27 | 28.47 | -0.97% | 17,758 | 50,684,801 |
| 2025-02-25 | 28.29 | 29.1 | 27.78 | 28.75 | +1.52% | 25,119 | 71,645,345 |
| 2025-02-24 | 28.56 | 28.88 | 27.76 | 28.32 | -1.26% | 22,402 | 63,275,352 |
| 2025-02-21 | 28.91 | 29.27 | 28.13 | 28.68 | -2.78% | 52,671 | 151,032,193 |
| 2025-02-20 | 27.8 | 29.84 | 27.53 | 29.5 | +7.16% | 51,208 | 147,365,715 |
| 2025-02-19 | 27.2 | 27.6 | 26.71 | 27.53 | +2.15% | 20,063 | 54,660,046 |
| 2025-02-18 | 28.15 | 28.6 | 26.86 | 26.95 | -5.04% | 31,436 | 87,467,642 |
| 2025-02-17 | 27.85 | 28.38 | 27.45 | 28.38 | +1.54% | 28,989 | 80,837,152 |
| 2025-02-14 | 27.67 | 28.2 | 27.3 | 27.95 | +1.19% | 26,258 | 73,073,097 |
| 2025-02-13 | 28.28 | 28.28 | 27.58 | 27.62 | -1.78% | 21,935 | 61,126,059 |
| 2025-02-12 | 27.92 | 28.33 | 27.5 | 28.12 | +0.14% | 35,340 | 99,001,359 |
| 2025-02-11 | 28.71 | 29 | 27.92 | 28.08 | -4.52% | 50,248 | 142,570,661 |
| 2025-02-10 | 29.88 | 31.58 | 28.4 | 29.41 | +2.44% | 88,961 | 264,139,924 |
| 2025-02-07 | 25.99 | 28.71 | 25.98 | 28.71 | +10% | 34,318 | 95,248,781 |
| 2025-02-06 | 25.6 | 26.68 | 25.5 | 26.1 | +1.16% | 21,854 | 57,155,352 |
| 2025-02-05 | 25.5 | 25.93 | 24.55 | 25.8 | +3.2% | 24,667 | 62,371,803 |
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：