股票概览
30.65
-5.11%
-1.65
32.36
开盘价
32.36
最高价
30.36
最低价
26,324
成交量
数据更新至: 2025-02-28
技术指标
31.50
MA5 (5日均线)
30.33
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 | 32.36 | 32.36 | 30.36 | 30.65 | -5.11% | 26,324 | 81,523,951 |
| 2025-02-27 | 32.2 | 32.57 | 31.6 | 32.3 | -0.19% | 22,138 | 71,030,533 |
| 2025-02-26 | 31.39 | 32.88 | 31.16 | 32.36 | +3.12% | 26,417 | 85,035,307 |
| 2025-02-25 | 30.41 | 31.8 | 30.3 | 31.38 | +1.92% | 18,726 | 58,382,673 |
| 2025-02-24 | 31.01 | 31.36 | 30.35 | 30.79 | -0.84% | 22,014 | 67,980,670 |
| 2025-02-21 | 29.4 | 31.56 | 29 | 31.05 | +5.33% | 35,346 | 107,705,399 |
| 2025-02-20 | 29.35 | 29.95 | 29.25 | 29.48 | +0.89% | 26,625 | 78,811,009 |
| 2025-02-19 | 27.98 | 29.24 | 27.8 | 29.22 | +5.56% | 24,495 | 70,624,090 |
| 2025-02-18 | 28.45 | 28.74 | 27.52 | 27.68 | -2.57% | 15,433 | 43,524,490 |
| 2025-02-17 | 28.29 | 28.69 | 28.02 | 28.41 | +0.42% | 13,131 | 37,224,211 |
| 2025-02-14 | 27.91 | 28.38 | 27.82 | 28.29 | +1.36% | 11,473 | 32,290,663 |
| 2025-02-13 | 28.66 | 28.71 | 27.85 | 27.91 | -2.68% | 14,914 | 41,991,163 |
| 2025-02-12 | 28.09 | 28.69 | 27.84 | 28.68 | +2.25% | 17,135 | 48,621,460 |
| 2025-02-11 | 28.6 | 28.61 | 27.9 | 28.05 | -1.51% | 15,788 | 44,311,646 |
| 2025-02-10 | 28.68 | 29.34 | 28.13 | 28.48 | -0.11% | 33,228 | 95,116,934 |
| 2025-02-07 | 28.6 | 29.16 | 28.17 | 28.51 | -1.01% | 25,606 | 73,572,076 |
| 2025-02-06 | 28.08 | 29.08 | 28.06 | 28.8 | +1.41% | 18,830 | 54,260,666 |
| 2025-02-05 | 28.25 | 28.47 | 28.01 | 28.4 | +1.39% | 7,182 | 20,320,149 |
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：