股票概览
28.08
-5.45%
-1.62
29.88
开盘价
29.88
最高价
28
最低价
20,643
成交量
数据更新至: 2025-02-28
技术指标
29.46
MA5 (5日均线)
29.54
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 | 29.88 | 29.88 | 28 | 28.08 | -5.45% | 20,643 | 59,349,962 |
| 2025-02-27 | 29.9 | 30.32 | 29.02 | 29.7 | -1% | 21,758 | 64,312,135 |
| 2025-02-26 | 30.04 | 30.67 | 29.68 | 30 | -0.07% | 22,915 | 68,960,893 |
| 2025-02-25 | 29.37 | 30.49 | 28.91 | 30.02 | +1.76% | 29,189 | 87,180,175 |
| 2025-02-24 | 30.84 | 31.11 | 29.2 | 29.5 | -4.35% | 33,470 | 100,724,008 |
| 2025-02-21 | 31.45 | 31.72 | 30.69 | 30.84 | -1.72% | 28,613 | 88,670,158 |
| 2025-02-20 | 29.18 | 31.69 | 28.79 | 31.38 | +8.02% | 49,139 | 150,478,827 |
| 2025-02-19 | 27.91 | 29.08 | 27.91 | 29.05 | +3.86% | 20,961 | 60,420,916 |
| 2025-02-18 | 28.8 | 29.07 | 27.86 | 27.97 | -2.95% | 15,570 | 44,328,978 |
| 2025-02-17 | 28.35 | 29.16 | 28.22 | 28.82 | +1.48% | 19,178 | 55,203,527 |
| 2025-02-14 | 29.1 | 29.48 | 28.25 | 28.4 | -2.07% | 29,512 | 84,665,208 |
| 2025-02-13 | 31.92 | 31.98 | 28.93 | 29 | -5.23% | 36,731 | 110,763,604 |
| 2025-02-12 | 29.22 | 30.9 | 29.2 | 30.6 | +4.05% | 24,801 | 75,038,046 |
| 2025-02-11 | 29.78 | 29.92 | 29.22 | 29.41 | -0.94% | 16,705 | 49,239,456 |
| 2025-02-10 | 29.51 | 30.38 | 28.86 | 29.69 | +0.81% | 22,794 | 67,311,162 |
| 2025-02-07 | 29.03 | 30.26 | 29.03 | 29.45 | +0.75% | 20,069 | 59,476,518 |
| 2025-02-06 | 27.71 | 29.25 | 27.59 | 29.23 | +5.37% | 24,094 | 68,909,015 |
| 2025-02-05 | 28.68 | 29.12 | 27.56 | 27.74 | -2.36% | 24,838 | 69,791,441 |
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：