股票概览
28.19
-9.15%
-2.84
29.8
开盘价
30
最高价
27.93
最低价
120,076
成交量
数据更新至: 2025-02-28
技术指标
30.64
MA5 (5日均线)
29.82
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 | 29.8 | 30 | 27.93 | 28.19 | -9.15% | 120,076 | 348,451,869 |
| 2025-02-27 | 29.7 | 31.56 | 28.85 | 31.03 | +2.99% | 193,614 | 586,433,143 |
| 2025-02-26 | 30.75 | 31.3 | 29.46 | 30.13 | -0.56% | 141,803 | 427,228,982 |
| 2025-02-25 | 30.36 | 31.85 | 30.18 | 30.3 | -9.63% | 205,341 | 634,195,000 |
| 2025-02-24 | 33 | 34.67 | 32.41 | 33.53 | +6.38% | 336,051 | 1,145,585,633 |
| 2025-02-21 | 28.25 | 31.52 | 28.11 | 31.52 | +10.02% | 169,293 | 511,518,515 |
| 2025-02-20 | 28.08 | 29.58 | 27.65 | 28.65 | +2.39% | 105,646 | 300,263,536 |
| 2025-02-19 | 27.81 | 28.44 | 27.06 | 27.98 | -2.1% | 88,448 | 245,773,852 |
| 2025-02-18 | 28.6 | 29.44 | 27.9 | 28.58 | +1.1% | 105,080 | 302,336,814 |
| 2025-02-17 | 28.6 | 29.16 | 28.08 | 28.27 | -1.05% | 78,173 | 223,523,828 |
| 2025-02-14 | 29.11 | 29.11 | 27.5 | 28.57 | -1.86% | 71,885 | 203,586,093 |
| 2025-02-13 | 28.84 | 30.19 | 28.56 | 29.11 | +0.94% | 116,311 | 343,123,621 |
| 2025-02-12 | 28.15 | 29.17 | 27.83 | 28.84 | +1.84% | 87,019 | 249,964,429 |
| 2025-02-11 | 28.02 | 28.99 | 27.7 | 28.32 | -0.56% | 87,944 | 248,904,475 |
| 2025-02-10 | 27.39 | 28.58 | 27.32 | 28.48 | +3.56% | 100,947 | 282,349,763 |
| 2025-02-07 | 28.11 | 28.49 | 27.28 | 27.5 | -3.37% | 119,742 | 333,329,877 |
| 2025-02-06 | 27.9 | 28.81 | 27.78 | 28.46 | +3.94% | 86,701 | 245,538,653 |
| 2025-02-05 | 27.46 | 28 | 27.37 | 27.38 | +1.6% | 83,439 | 230,428,009 |
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：