股票概览
28.21
-5.53%
-1.65
29.86
开盘价
29.99
最高价
28.18
最低价
68,681
成交量
数据更新至: 2025-02-28
技术指标
30.04
MA5 (5日均线)
28.91
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 | 29.86 | 29.99 | 28.18 | 28.21 | -5.53% | 68,681 | 198,466,358 |
| 2025-02-27 | 30.99 | 31.41 | 29.07 | 29.86 | -4.36% | 88,750 | 266,439,408 |
| 2025-02-26 | 31.98 | 32.49 | 30.51 | 31.22 | -0.7% | 80,352 | 250,487,432 |
| 2025-02-25 | 29.97 | 32.28 | 29.97 | 31.44 | +6.72% | 147,013 | 459,643,072 |
| 2025-02-24 | 29 | 29.87 | 28.37 | 29.46 | +1.59% | 65,819 | 190,889,748 |
| 2025-02-21 | 27.72 | 30.19 | 27.4 | 29 | +4.54% | 79,860 | 229,304,437 |
| 2025-02-20 | 28 | 28.09 | 27.38 | 27.74 | -1.39% | 43,178 | 119,505,097 |
| 2025-02-19 | 26.85 | 28.49 | 26.85 | 28.13 | +2.96% | 55,375 | 154,715,961 |
| 2025-02-18 | 26.71 | 28.28 | 26.56 | 27.32 | +2.17% | 72,840 | 200,222,146 |
| 2025-02-17 | 26.5 | 27.02 | 26.32 | 26.74 | +0.6% | 33,143 | 88,235,239 |
| 2025-02-14 | 26.61 | 27.09 | 26.42 | 26.58 | -0.3% | 26,301 | 70,133,043 |
| 2025-02-13 | 27.36 | 27.4 | 26.61 | 26.66 | -2.45% | 30,407 | 81,642,196 |
| 2025-02-12 | 26.49 | 27.39 | 26.3 | 27.33 | +3.13% | 36,350 | 97,903,826 |
| 2025-02-11 | 27.05 | 27.05 | 26.31 | 26.5 | -2% | 25,708 | 68,167,399 |
| 2025-02-10 | 26.6 | 27.16 | 26.22 | 27.04 | +1.96% | 36,566 | 98,040,744 |
| 2025-02-07 | 26.4 | 27 | 26.21 | 26.52 | +0.61% | 40,592 | 107,931,830 |
| 2025-02-06 | 24.79 | 26.6 | 24.57 | 26.36 | +6.29% | 45,255 | 117,061,233 |
| 2025-02-05 | 25 | 25.28 | 24.79 | 24.8 | +0.57% | 21,925 | 54,845,584 |
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：