股票概览
30.07
-2.34%
-0.72
30.58
开盘价
31.19
最高价
29.66
最低价
33,345
成交量
数据更新至: 2025-02-28
技术指标
28.97
MA5 (5日均线)
28.47
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 | 31.19 | 29.66 | 30.07 | -2.34% | 33,345 | 101,489,458 |
| 2025-02-27 | 28.18 | 30.79 | 27.9 | 30.79 | +10% | 35,339 | 105,390,676 |
| 2025-02-26 | 27.79 | 28.34 | 27.79 | 27.99 | +0.79% | 17,936 | 50,340,091 |
| 2025-02-25 | 27.62 | 28.65 | 27.62 | 27.77 | -1.56% | 10,129 | 28,539,279 |
| 2025-02-24 | 27.85 | 28.6 | 27.5 | 28.21 | +1.18% | 15,135 | 42,553,826 |
| 2025-02-21 | 28.67 | 28.72 | 27.63 | 27.88 | -3.4% | 23,817 | 66,488,952 |
| 2025-02-20 | 28.17 | 29.1 | 27.81 | 28.86 | +4.19% | 24,070 | 69,047,518 |
| 2025-02-19 | 27.17 | 28.25 | 27.17 | 27.7 | +1.09% | 18,757 | 52,177,986 |
| 2025-02-18 | 28.15 | 28.16 | 27.27 | 27.4 | -2.32% | 16,320 | 45,094,726 |
| 2025-02-17 | 27.8 | 28.18 | 27.1 | 28.05 | +0.14% | 23,654 | 65,418,685 |
| 2025-02-14 | 28.55 | 28.6 | 27.61 | 28.01 | -3.01% | 25,672 | 72,027,035 |
| 2025-02-13 | 29.61 | 29.98 | 28.5 | 28.88 | -2.76% | 22,383 | 65,419,671 |
| 2025-02-12 | 29.94 | 30.26 | 29.4 | 29.7 | -1.33% | 24,552 | 73,062,701 |
| 2025-02-11 | 28.54 | 30.31 | 28.33 | 30.1 | +5.24% | 45,031 | 132,790,046 |
| 2025-02-10 | 28.26 | 28.69 | 27.79 | 28.6 | +1.2% | 26,637 | 75,378,132 |
| 2025-02-07 | 29.31 | 29.53 | 27.88 | 28.26 | -4.07% | 46,832 | 134,189,118 |
| 2025-02-06 | 29.02 | 29.5 | 28.12 | 29.46 | +1.52% | 37,968 | 109,165,713 |
| 2025-02-05 | 30.2 | 30.29 | 28.66 | 29.02 | -5.44% | 36,895 | 108,209,522 |
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：