股票概览
29.24
-2.5%
-0.75
29.72
开盘价
30.36
最高价
29.09
最低价
18,505
成交量
数据更新至: 2025-02-28
技术指标
30.08
MA5 (5日均线)
30.37
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 | 29.72 | 30.36 | 29.09 | 29.24 | -2.5% | 18,505 | 54,778,974 |
| 2025-02-27 | 30.25 | 30.37 | 29.48 | 29.99 | -0.7% | 18,821 | 56,114,579 |
| 2025-02-26 | 30.27 | 30.63 | 29.8 | 30.2 | +0.37% | 18,582 | 56,232,022 |
| 2025-02-25 | 30.79 | 30.79 | 29.92 | 30.09 | -2.62% | 17,507 | 52,911,239 |
| 2025-02-24 | 30.74 | 31.5 | 30.5 | 30.9 | +0.55% | 14,271 | 44,138,977 |
| 2025-02-21 | 30.69 | 30.78 | 30.33 | 30.73 | +0.13% | 11,686 | 35,721,133 |
| 2025-02-20 | 30.53 | 30.87 | 30.15 | 30.69 | +0.59% | 10,320 | 31,480,893 |
| 2025-02-19 | 30.31 | 30.8 | 30.15 | 30.51 | +0.96% | 8,620 | 26,314,460 |
| 2025-02-18 | 31.09 | 31.38 | 30.02 | 30.22 | -2.86% | 11,858 | 36,375,822 |
| 2025-02-17 | 31.05 | 31.28 | 30.19 | 31.11 | -0.19% | 15,845 | 48,555,620 |
| 2025-02-14 | 31.4 | 32.09 | 31.02 | 31.17 | -0.95% | 13,917 | 43,890,692 |
| 2025-02-13 | 32.29 | 32.36 | 31.43 | 31.47 | -2.51% | 12,623 | 40,057,277 |
| 2025-02-12 | 30.69 | 32.42 | 30.45 | 32.28 | +5.01% | 28,817 | 91,523,891 |
| 2025-02-11 | 31.2 | 31.21 | 30.3 | 30.74 | -1.44% | 15,806 | 48,512,261 |
| 2025-02-10 | 31.99 | 31.99 | 31 | 31.19 | -1.92% | 16,599 | 51,856,286 |
| 2025-02-07 | 31.43 | 32.26 | 30.92 | 31.8 | +1.18% | 23,700 | 74,901,955 |
| 2025-02-06 | 31 | 31.44 | 30.8 | 31.43 | +1.32% | 16,561 | 51,517,128 |
| 2025-02-05 | 31.36 | 31.36 | 30.52 | 31.02 | -0.45% | 14,042 | 43,388,953 |
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：