股票概览
30.91
-1.87%
-0.59
31.06
开盘价
33.65
最高价
30.89
最低价
162,777
成交量
数据更新至: 2025-02-28
技术指标
30.78
MA5 (5日均线)
29.39
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 | 31.06 | 33.65 | 30.89 | 30.91 | -1.87% | 162,777 | 523,638,833 |
| 2025-02-27 | 30.6 | 31.55 | 30.4 | 31.5 | +3.41% | 121,872 | 377,108,681 |
| 2025-02-26 | 30.62 | 31.42 | 30.13 | 30.46 | -2.37% | 146,712 | 450,631,208 |
| 2025-02-25 | 31 | 32.47 | 29.82 | 31.2 | +4.66% | 238,629 | 740,788,354 |
| 2025-02-24 | 30.17 | 30.37 | 29.26 | 29.81 | -1.19% | 162,590 | 485,465,686 |
| 2025-02-21 | 27.2 | 30.17 | 26.68 | 30.17 | +9.99% | 242,850 | 703,430,691 |
| 2025-02-20 | 28.1 | 28.97 | 27.4 | 27.43 | -1.68% | 113,692 | 317,422,426 |
| 2025-02-19 | 26.7 | 27.98 | 26.7 | 27.9 | +3.41% | 120,965 | 332,177,371 |
| 2025-02-18 | 27.9 | 28.23 | 26.89 | 26.98 | -2% | 184,152 | 506,411,019 |
| 2025-02-17 | 25.37 | 27.53 | 25.01 | 27.53 | +9.99% | 226,922 | 608,182,254 |
| 2025-02-14 | 25.14 | 25.2 | 24.7 | 25.03 | -0.48% | 69,093 | 172,246,509 |
| 2025-02-13 | 25.98 | 26.35 | 24.95 | 25.15 | -3.97% | 124,842 | 319,697,493 |
| 2025-02-12 | 25.39 | 26.32 | 25.16 | 26.19 | +3.11% | 123,441 | 320,669,063 |
| 2025-02-11 | 24.47 | 26.22 | 24.03 | 25.4 | +4.66% | 180,483 | 458,378,474 |
| 2025-02-10 | 24.81 | 24.81 | 24.17 | 24.27 | -1.62% | 76,628 | 186,590,478 |
| 2025-02-07 | 24.9 | 25.23 | 24.25 | 24.67 | -0.92% | 124,791 | 308,392,287 |
| 2025-02-06 | 24.08 | 25.05 | 23.9 | 24.9 | +2.34% | 97,774 | 241,172,894 |
| 2025-02-05 | 24.06 | 24.5 | 23.09 | 24.33 | +2.01% | 100,276 | 239,411,340 |
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：