股票概览
28.95
-9.25%
-2.95
31.41
开盘价
31.79
最高价
28.72
最低价
119,751
成交量
数据更新至: 2025-02-28
技术指标
31.08
MA5 (5日均线)
29.59
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 | 31.41 | 31.79 | 28.72 | 28.95 | -9.25% | 119,751 | 356,396,559 |
| 2025-02-27 | 32.25 | 32.75 | 31.21 | 31.9 | -0.93% | 92,969 | 296,898,688 |
| 2025-02-26 | 32.21 | 33.29 | 31.58 | 32.2 | -1.08% | 135,205 | 436,566,253 |
| 2025-02-25 | 29.49 | 33.48 | 29.35 | 32.55 | +9.15% | 200,549 | 635,406,194 |
| 2025-02-24 | 29.68 | 30.58 | 28.78 | 29.82 | -0.63% | 118,762 | 355,559,678 |
| 2025-02-21 | 29.11 | 30.1 | 29 | 30.01 | +1.87% | 130,115 | 385,847,416 |
| 2025-02-20 | 28.68 | 29.9 | 28.28 | 29.46 | +2.97% | 131,120 | 382,919,216 |
| 2025-02-19 | 26.1 | 29.25 | 26 | 28.61 | +9.62% | 161,029 | 451,207,416 |
| 2025-02-18 | 26.17 | 27.04 | 25.91 | 26.1 | -0.8% | 82,179 | 217,789,586 |
| 2025-02-17 | 27.16 | 27.25 | 25.51 | 26.31 | -5.97% | 157,116 | 412,661,433 |
| 2025-02-14 | 28.53 | 29.6 | 27.66 | 27.98 | -2.17% | 90,285 | 256,499,339 |
| 2025-02-13 | 28.2 | 29.7 | 27.73 | 28.6 | +1.35% | 114,002 | 328,512,346 |
| 2025-02-12 | 27.73 | 28.25 | 27.55 | 28.22 | +1.26% | 62,987 | 176,134,068 |
| 2025-02-11 | 28.3 | 28.42 | 27.7 | 27.87 | -1.97% | 46,399 | 129,849,390 |
| 2025-02-10 | 27.91 | 28.5 | 27.41 | 28.43 | +1.86% | 72,960 | 205,802,862 |
| 2025-02-07 | 27.92 | 28.38 | 27.48 | 27.91 | -0.04% | 57,498 | 160,990,780 |
| 2025-02-06 | 26.22 | 28.02 | 26.21 | 27.92 | +5.44% | 54,181 | 148,848,450 |
| 2025-02-05 | 26.81 | 27.04 | 26.03 | 26.48 | -1.38% | 47,843 | 126,805,505 |
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：