股票概览
28.47
-10.19%
-3.23
31.01
开盘价
31.24
最高价
28.38
最低价
230,022
成交量
数据更新至: 2025-02-28
技术指标
30.41
MA5 (5日均线)
29.57
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 | 31.01 | 31.24 | 28.38 | 28.47 | -10.19% | 230,022 | 676,511,892 |
| 2025-02-27 | 32.4 | 33.41 | 31.01 | 31.7 | +0.63% | 315,822 | 1,019,505,355 |
| 2025-02-26 | 30.53 | 31.8 | 29.66 | 31.5 | +3.69% | 236,978 | 729,637,150 |
| 2025-02-25 | 29.58 | 31.05 | 29.32 | 30.38 | +1.2% | 199,692 | 607,144,111 |
| 2025-02-24 | 29.89 | 30.45 | 29.48 | 30.02 | -0.2% | 142,604 | 427,617,879 |
| 2025-02-21 | 28.6 | 30.2 | 28.42 | 30.08 | +5.8% | 189,164 | 557,824,230 |
| 2025-02-20 | 29.37 | 29.51 | 28.3 | 28.43 | -1.63% | 103,107 | 297,063,481 |
| 2025-02-19 | 27.36 | 29.06 | 27.27 | 28.9 | +5.36% | 134,922 | 386,041,380 |
| 2025-02-18 | 28.68 | 29.04 | 27.37 | 27.43 | -4.79% | 98,971 | 278,754,794 |
| 2025-02-17 | 29.22 | 29.74 | 28.42 | 28.81 | -1.34% | 103,368 | 298,612,419 |
| 2025-02-14 | 28.72 | 29.63 | 28.26 | 29.2 | +0.72% | 88,201 | 255,088,021 |
| 2025-02-13 | 29.99 | 30.16 | 28.88 | 28.99 | -2.98% | 99,327 | 291,620,911 |
| 2025-02-12 | 29.12 | 29.97 | 28.79 | 29.88 | +1.88% | 118,400 | 347,828,838 |
| 2025-02-11 | 30.48 | 30.48 | 29.18 | 29.33 | -3.87% | 121,413 | 358,786,862 |
| 2025-02-10 | 28.99 | 30.8 | 28.92 | 30.51 | +4.88% | 200,184 | 604,623,362 |
| 2025-02-07 | 28.68 | 29.88 | 28.4 | 29.09 | +1.5% | 170,090 | 497,063,636 |
| 2025-02-06 | 27 | 28.72 | 26.83 | 28.66 | +5.33% | 130,752 | 368,157,261 |
| 2025-02-05 | 26.6 | 27.68 | 26.48 | 27.21 | +5.14% | 107,876 | 293,431,332 |
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：