股票概览
30.51
-4.42%
-1.41
33.5
开盘价
33.68
最高价
30.1
最低价
127,491
成交量
数据更新至: 2025-02-28
技术指标
30.85
MA5 (5日均线)
28.69
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 | 33.5 | 33.68 | 30.1 | 30.51 | -4.42% | 127,491 | 396,682,220 |
| 2025-02-27 | 32.64 | 33.92 | 30.83 | 31.92 | +1.75% | 120,253 | 385,200,746 |
| 2025-02-26 | 29.89 | 32.89 | 29.6 | 31.37 | +4.92% | 166,346 | 527,555,229 |
| 2025-02-25 | 30.18 | 31.97 | 29.65 | 29.9 | -2.19% | 170,104 | 521,664,089 |
| 2025-02-24 | 28 | 30.57 | 28 | 30.57 | +10% | 111,601 | 339,282,614 |
| 2025-02-21 | 26.51 | 27.99 | 26.22 | 27.79 | +4.08% | 36,820 | 100,050,961 |
| 2025-02-20 | 26.42 | 27.3 | 26.2 | 26.7 | +1.1% | 33,886 | 91,063,831 |
| 2025-02-19 | 25.7 | 26.57 | 25.48 | 26.41 | +3% | 26,010 | 68,015,186 |
| 2025-02-18 | 26.1 | 26.69 | 25.55 | 25.64 | -1.61% | 26,851 | 70,296,072 |
| 2025-02-17 | 26.05 | 26.16 | 25.31 | 26.06 | +0.08% | 27,424 | 70,480,560 |
| 2025-02-14 | 26.35 | 26.76 | 25.66 | 26.04 | +0.5% | 29,102 | 76,188,981 |
| 2025-02-13 | 26.98 | 27.27 | 25.76 | 25.91 | -3.93% | 24,851 | 65,355,304 |
| 2025-02-12 | 26.65 | 27.06 | 26.38 | 26.97 | +1.43% | 21,767 | 58,370,664 |
| 2025-02-11 | 26.8 | 26.99 | 26.42 | 26.59 | -1.77% | 20,167 | 53,849,695 |
| 2025-02-10 | 26.55 | 27.23 | 26.38 | 27.07 | +0.82% | 36,214 | 97,131,221 |
| 2025-02-07 | 27.54 | 27.76 | 26.45 | 26.85 | -2.47% | 49,396 | 133,048,866 |
| 2025-02-06 | 25.9 | 27.66 | 25.68 | 27.53 | +6.09% | 69,813 | 187,951,089 |
| 2025-02-05 | 24.25 | 26.14 | 24 | 25.95 | +6.83% | 65,696 | 165,533,318 |
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：