股票概览
29.36
-2.91%
-0.88
29.9
开盘价
30.27
最高价
29.3
最低价
33,961
成交量
数据更新至: 2025-02-28
技术指标
29.94
MA5 (5日均线)
29.83
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 | 29.9 | 30.27 | 29.3 | 29.36 | -2.91% | 33,961 | 100,723,425 |
| 2025-02-27 | 30.25 | 30.48 | 29.76 | 30.24 | +0.17% | 32,509 | 97,887,734 |
| 2025-02-26 | 29.78 | 30.24 | 29.7 | 30.19 | +1.41% | 32,469 | 97,599,098 |
| 2025-02-25 | 29.88 | 30.28 | 29.6 | 29.77 | -1.23% | 30,286 | 90,659,805 |
| 2025-02-24 | 30.2 | 30.23 | 29.8 | 30.14 | -0.17% | 32,880 | 98,771,912 |
| 2025-02-21 | 29.82 | 30.53 | 29.7 | 30.19 | +0.84% | 46,563 | 140,193,995 |
| 2025-02-20 | 29.97 | 30.16 | 29.66 | 29.94 | +0.27% | 33,433 | 99,916,028 |
| 2025-02-19 | 28.99 | 29.9 | 28.88 | 29.86 | +2.68% | 35,286 | 104,544,980 |
| 2025-02-18 | 29.58 | 30.07 | 29.02 | 29.08 | -1.62% | 34,312 | 101,444,879 |
| 2025-02-17 | 29.85 | 30.32 | 29.23 | 29.56 | +0.03% | 46,715 | 139,188,936 |
| 2025-02-14 | 29.88 | 30.1 | 29.19 | 29.55 | -0.67% | 52,036 | 153,754,226 |
| 2025-02-13 | 29 | 30.79 | 28.74 | 29.75 | +3.26% | 74,823 | 224,355,075 |
| 2025-02-12 | 28.33 | 28.86 | 28.3 | 28.81 | +1.3% | 26,883 | 76,841,094 |
| 2025-02-11 | 28.96 | 28.99 | 28.26 | 28.44 | -1.8% | 27,507 | 78,179,630 |
| 2025-02-10 | 29.01 | 29.1 | 28.66 | 28.96 | -0.14% | 28,413 | 82,096,382 |
| 2025-02-07 | 28.7 | 29.18 | 28.48 | 29 | +1.05% | 38,130 | 109,941,409 |
| 2025-02-06 | 28.24 | 28.73 | 27.79 | 28.7 | +1.7% | 31,560 | 89,530,055 |
| 2025-02-05 | 28.56 | 28.56 | 28.08 | 28.22 | +0.07% | 14,512 | 41,177,017 |
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：