股票概览
29.53
-5.02%
-1.56
30.45
开盘价
31.09
最高价
29.38
最低价
198,519
成交量
数据更新至: 2025-02-28
技术指标
30.90
MA5 (5日均线)
29.29
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 | 30.45 | 31.09 | 29.38 | 29.53 | -5.02% | 198,519 | 597,598,661 |
| 2025-02-27 | 32 | 32.58 | 30.04 | 31.09 | -2.72% | 258,199 | 805,029,871 |
| 2025-02-26 | 31 | 32.55 | 30.23 | 31.96 | +3.23% | 256,572 | 806,330,180 |
| 2025-02-25 | 30.49 | 31.84 | 30.31 | 30.96 | -0.03% | 223,916 | 693,959,110 |
| 2025-02-24 | 30.6 | 31.8 | 30.4 | 30.97 | -0.19% | 274,830 | 853,145,619 |
| 2025-02-21 | 27.06 | 31.3 | 27 | 31.03 | +14.67% | 433,683 | 1,277,460,290 |
| 2025-02-20 | 27.01 | 27.36 | 26.75 | 27.06 | -0.33% | 141,053 | 381,589,821 |
| 2025-02-19 | 26.11 | 27.37 | 26.04 | 27.15 | +4.06% | 185,730 | 498,963,117 |
| 2025-02-18 | 27.17 | 27.32 | 25.96 | 26.09 | -3.73% | 151,243 | 401,994,898 |
| 2025-02-17 | 26.66 | 27.36 | 26.45 | 27.1 | +2.53% | 181,894 | 490,005,938 |
| 2025-02-14 | 26.29 | 26.66 | 26 | 26.43 | +0.27% | 133,070 | 350,446,545 |
| 2025-02-13 | 27 | 27 | 26.11 | 26.36 | -2.41% | 148,852 | 394,302,624 |
| 2025-02-12 | 26.8 | 27.06 | 26.3 | 27.01 | 0% | 164,822 | 439,943,447 |
| 2025-02-11 | 27.34 | 27.6 | 26.83 | 27.01 | -2.17% | 140,345 | 380,046,076 |
| 2025-02-10 | 26.88 | 27.77 | 26.75 | 27.61 | +2.75% | 209,090 | 574,062,681 |
| 2025-02-07 | 27.2 | 27.49 | 26.3 | 26.87 | -0.78% | 220,162 | 594,605,812 |
| 2025-02-06 | 25.31 | 27.14 | 25.3 | 27.08 | +5.74% | 268,012 | 714,028,587 |
| 2025-02-05 | 24.97 | 26.24 | 24.9 | 25.61 | +3.68% | 168,633 | 429,455,367 |
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：