股票概览
29
-1.93%
-0.57
29.57
开盘价
29.57
最高价
28.8
最低价
4,387
成交量
数据更新至: 2025-02-28
技术指标
29.56
MA5 (5日均线)
29.60
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 | 29.57 | 29.57 | 28.8 | 29 | -1.93% | 4,387 | 12,746,758 |
| 2025-02-27 | 29.66 | 29.93 | 29.07 | 29.57 | -0.71% | 4,454 | 13,116,452 |
| 2025-02-26 | 29.56 | 29.97 | 29.54 | 29.78 | +0.61% | 5,554 | 16,543,641 |
| 2025-02-25 | 29.87 | 29.97 | 29.3 | 29.6 | -0.9% | 5,279 | 15,619,752 |
| 2025-02-24 | 29.82 | 30.1 | 29.4 | 29.87 | +0.17% | 5,915 | 17,642,756 |
| 2025-02-21 | 29.8 | 29.9 | 29.11 | 29.82 | -0.27% | 10,411 | 30,711,352 |
| 2025-02-20 | 29.6 | 30.5 | 29.53 | 29.9 | +0.84% | 9,430 | 28,251,474 |
| 2025-02-19 | 29.18 | 29.7 | 28.55 | 29.65 | +1.61% | 9,651 | 27,891,747 |
| 2025-02-18 | 29.55 | 29.9 | 29.05 | 29.18 | -1.55% | 5,735 | 16,915,378 |
| 2025-02-17 | 29.75 | 29.85 | 29.2 | 29.64 | -0.54% | 5,609 | 16,533,295 |
| 2025-02-14 | 30.33 | 30.58 | 29.74 | 29.8 | -1.65% | 8,251 | 24,850,616 |
| 2025-02-13 | 29.85 | 30.58 | 29.67 | 30.3 | +1.51% | 10,373 | 31,422,065 |
| 2025-02-12 | 30.13 | 30.46 | 29.46 | 29.85 | -1.16% | 9,910 | 29,483,435 |
| 2025-02-11 | 30.31 | 30.62 | 30.06 | 30.2 | -0.26% | 8,229 | 24,936,641 |
| 2025-02-10 | 29.5 | 30.28 | 29.1 | 30.28 | +2.71% | 9,823 | 29,215,154 |
| 2025-02-07 | 29.3 | 29.74 | 29.1 | 29.48 | +0.1% | 6,456 | 19,035,138 |
| 2025-02-06 | 29.23 | 29.64 | 28.9 | 29.45 | +0.37% | 6,914 | 20,260,914 |
| 2025-02-05 | 29.48 | 29.58 | 28.7 | 29.34 | -0.37% | 4,944 | 14,389,015 |
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：