股票概览
29.48
-5.27%
-1.64
30.97
开盘价
30.97
最高价
29.45
最低价
62,610
成交量
数据更新至: 2025-02-28
技术指标
31.09
MA5 (5日均线)
31.91
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 | 30.97 | 30.97 | 29.45 | 29.48 | -5.27% | 62,610 | 188,711,724 |
| 2025-02-27 | 31.43 | 31.68 | 30.52 | 31.12 | -1.05% | 44,557 | 138,609,517 |
| 2025-02-26 | 31.42 | 31.58 | 31.1 | 31.45 | +0.54% | 38,778 | 121,352,158 |
| 2025-02-25 | 31.71 | 31.88 | 31.1 | 31.28 | -2.55% | 50,986 | 160,481,093 |
| 2025-02-24 | 32.5 | 32.51 | 31.82 | 32.1 | -1.74% | 50,027 | 160,551,789 |
| 2025-02-21 | 32.24 | 32.77 | 31.76 | 32.67 | +0.68% | 63,974 | 206,835,396 |
| 2025-02-20 | 32.52 | 33.09 | 31.81 | 32.45 | -0.61% | 64,412 | 208,777,213 |
| 2025-02-19 | 32.08 | 32.71 | 31.72 | 32.65 | +1.78% | 51,549 | 167,145,723 |
| 2025-02-18 | 33.61 | 33.76 | 31.9 | 32.08 | -5.12% | 74,448 | 243,647,448 |
| 2025-02-17 | 34.67 | 34.84 | 33.5 | 33.81 | -1.72% | 77,093 | 262,538,563 |
| 2025-02-14 | 34.34 | 34.66 | 33.78 | 34.4 | +0.26% | 79,287 | 271,996,510 |
| 2025-02-13 | 33.95 | 34.87 | 33.85 | 34.31 | +1.66% | 101,362 | 348,312,521 |
| 2025-02-12 | 33.88 | 33.98 | 33.46 | 33.75 | -0.79% | 53,587 | 180,746,832 |
| 2025-02-11 | 33.6 | 34.45 | 33.2 | 34.02 | +0.38% | 76,900 | 259,958,761 |
| 2025-02-10 | 32.91 | 33.89 | 32.77 | 33.89 | +3.01% | 80,623 | 269,191,491 |
| 2025-02-07 | 32.72 | 33.47 | 32.17 | 32.9 | +0.12% | 85,715 | 282,408,750 |
| 2025-02-06 | 31.72 | 32.89 | 31.4 | 32.86 | +2.88% | 61,947 | 200,356,694 |
| 2025-02-05 | 31.7 | 32.44 | 31.54 | 31.94 | +2.34% | 52,694 | 168,620,043 |
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：