股票概览
29.8
-2.68%
-0.82
30.44
开盘价
30.55
最高价
29.66
最低价
11,404
成交量
数据更新至: 2025-02-28
技术指标
30.59
MA5 (5日均线)
30.81
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 | 30.44 | 30.55 | 29.66 | 29.8 | -2.68% | 11,404 | 34,286,934 |
| 2025-02-27 | 30.72 | 30.85 | 30.04 | 30.62 | -0.33% | 10,974 | 33,445,168 |
| 2025-02-26 | 30.68 | 30.91 | 30.48 | 30.72 | +0.13% | 11,082 | 34,003,658 |
| 2025-02-25 | 30.85 | 31 | 30.52 | 30.68 | -1.45% | 12,491 | 38,414,955 |
| 2025-02-24 | 31.74 | 31.8 | 30.94 | 31.13 | -1.27% | 19,162 | 60,038,893 |
| 2025-02-21 | 30.88 | 31.53 | 30.51 | 31.53 | +2.37% | 22,273 | 69,305,771 |
| 2025-02-20 | 30.89 | 30.89 | 30.65 | 30.8 | +0.23% | 7,979 | 24,536,566 |
| 2025-02-19 | 30.57 | 31.01 | 30.57 | 30.73 | +0.72% | 9,525 | 29,332,971 |
| 2025-02-18 | 31.5 | 31.5 | 30.42 | 30.51 | -3.51% | 17,924 | 55,531,790 |
| 2025-02-17 | 31.34 | 31.73 | 31 | 31.62 | +0.86% | 21,886 | 68,703,986 |
| 2025-02-14 | 31 | 31.88 | 30.59 | 31.35 | +0.45% | 22,157 | 68,722,982 |
| 2025-02-13 | 31.33 | 32.08 | 31.12 | 31.21 | +0.1% | 18,029 | 56,654,175 |
| 2025-02-12 | 31.3 | 32.2 | 31.01 | 31.18 | +0.26% | 18,920 | 59,564,998 |
| 2025-02-11 | 31.31 | 31.9 | 30.69 | 31.1 | +0.03% | 20,891 | 65,245,881 |
| 2025-02-10 | 30.06 | 31.38 | 30.06 | 31.09 | +2.51% | 21,743 | 66,890,625 |
| 2025-02-07 | 29.65 | 30.82 | 29.58 | 30.33 | +2.26% | 18,678 | 56,186,787 |
| 2025-02-06 | 29.24 | 29.66 | 29.06 | 29.66 | +1.37% | 9,101 | 26,735,031 |
| 2025-02-05 | 29.58 | 29.66 | 29.11 | 29.26 | +0.03% | 6,174 | 18,075,768 |
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：