股票概览
30.39
-1.33%
-0.41
30.58
开盘价
31.46
最高价
30.01
最低价
105,492
成交量
数据更新至: 2025-02-28
技术指标
30.25
MA5 (5日均线)
28.62
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 | 30.58 | 31.46 | 30.01 | 30.39 | -1.33% | 105,492 | 323,830,374 |
| 2025-02-27 | 30.57 | 30.89 | 29.7 | 30.8 | +0.2% | 92,673 | 281,123,716 |
| 2025-02-26 | 29.3 | 31.61 | 29.3 | 30.74 | +4.91% | 157,156 | 484,410,058 |
| 2025-02-25 | 29.6 | 29.69 | 28.92 | 29.3 | -2.33% | 81,363 | 239,025,991 |
| 2025-02-24 | 29.13 | 30.67 | 28.77 | 30 | +2.99% | 175,660 | 523,880,790 |
| 2025-02-21 | 28.67 | 29.37 | 28.23 | 29.13 | +1.6% | 198,323 | 573,317,918 |
| 2025-02-20 | 25.9 | 28.67 | 25.88 | 28.67 | +10.02% | 196,311 | 545,708,655 |
| 2025-02-19 | 25.4 | 26.15 | 25.32 | 26.06 | +2.4% | 64,319 | 166,985,312 |
| 2025-02-18 | 25.61 | 26.02 | 25.28 | 25.45 | -0.62% | 58,485 | 150,311,885 |
| 2025-02-17 | 26.13 | 26.3 | 25.45 | 25.61 | -1.99% | 98,416 | 253,405,891 |
| 2025-02-14 | 26.96 | 27.06 | 25.74 | 26.13 | -3.11% | 109,248 | 285,634,937 |
| 2025-02-13 | 27.49 | 27.5 | 26.94 | 26.97 | -1.89% | 55,754 | 150,929,427 |
| 2025-02-12 | 27.05 | 27.49 | 27.05 | 27.49 | +1.1% | 46,530 | 127,260,234 |
| 2025-02-11 | 27.97 | 28.01 | 27.03 | 27.19 | -3.03% | 91,375 | 250,203,858 |
| 2025-02-10 | 27.95 | 28.37 | 27.73 | 28.04 | +1.19% | 54,711 | 153,078,653 |
| 2025-02-07 | 27.9 | 28.49 | 27.6 | 27.71 | -0.96% | 74,063 | 207,239,370 |
| 2025-02-06 | 27.11 | 28.28 | 26.92 | 27.98 | +3.36% | 56,571 | 156,891,599 |
| 2025-02-05 | 27.4 | 27.56 | 27.01 | 27.07 | -0.11% | 31,524 | 85,734,001 |
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：