股票概览
28.01
-14.34%
-4.69
31.12
开盘价
32.6
最高价
27.72
最低价
92,654
成交量
数据更新至: 2025-02-28
技术指标
33.15
MA5 (5日均线)
31.77
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 | 31.12 | 32.6 | 27.72 | 28.01 | -14.34% | 92,654 | 272,639,114 |
| 2025-02-27 | 34.3 | 34.3 | 31.9 | 32.7 | -4.25% | 53,508 | 175,512,361 |
| 2025-02-26 | 34.8 | 35.28 | 33 | 34.15 | -3.26% | 59,054 | 200,297,865 |
| 2025-02-25 | 33.88 | 37.18 | 33.58 | 35.3 | -0.87% | 59,148 | 206,012,504 |
| 2025-02-24 | 32.2 | 36.3 | 31.7 | 35.61 | +10.25% | 83,752 | 283,780,231 |
| 2025-02-21 | 31 | 33.3 | 30.27 | 32.3 | +5.04% | 75,183 | 239,383,798 |
| 2025-02-20 | 29.9 | 31.37 | 29.58 | 30.75 | +2.91% | 74,472 | 228,796,521 |
| 2025-02-19 | 29.04 | 30.28 | 28.63 | 29.88 | +3.71% | 60,280 | 179,298,896 |
| 2025-02-18 | 29.92 | 30.66 | 28.72 | 28.81 | -4.44% | 66,276 | 197,735,561 |
| 2025-02-17 | 28.83 | 30.5 | 27.83 | 30.15 | +2.59% | 94,780 | 277,426,236 |
| 2025-02-14 | 28.61 | 31.19 | 28.61 | 29.39 | +1.38% | 91,288 | 271,170,240 |
| 2025-02-13 | 29 | 30.49 | 28.66 | 28.99 | -0.79% | 96,419 | 284,222,149 |
| 2025-02-12 | 26.4 | 30.9 | 26.26 | 29.22 | +8.26% | 119,202 | 338,687,682 |
| 2025-02-11 | 27.25 | 28.3 | 26.73 | 26.99 | -2.14% | 86,882 | 238,299,881 |
| 2025-02-10 | 26.84 | 28.8 | 26.8 | 27.58 | +3.72% | 104,465 | 289,551,533 |
| 2025-02-07 | 26.02 | 27.88 | 26.02 | 26.59 | +2.27% | 118,528 | 316,901,339 |
| 2025-02-06 | 24.8 | 26.36 | 24.3 | 26 | +3.75% | 123,962 | 314,558,141 |
| 2025-02-05 | 27.6 | 27.79 | 22.86 | 25.06 | -8.17% | 164,983 | 399,241,103 |
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：