股票概览
30.76
-6.5%
-2.14
32.51
开盘价
32.75
最高价
30.7
最低价
137,972
成交量
数据更新至: 2025-02-28
技术指标
31.62
MA5 (5日均线)
30.73
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 | 32.51 | 32.75 | 30.7 | 30.76 | -6.5% | 137,972 | 432,977,309 |
| 2025-02-27 | 32.3 | 33.7 | 31.28 | 32.9 | +2.46% | 209,087 | 681,630,782 |
| 2025-02-26 | 31.2 | 32.13 | 30.5 | 32.11 | +3.08% | 164,694 | 519,127,312 |
| 2025-02-25 | 30.7 | 31.85 | 30.4 | 31.15 | -0.13% | 128,387 | 399,532,387 |
| 2025-02-24 | 31.5 | 31.63 | 30.72 | 31.19 | +0.61% | 134,474 | 419,941,503 |
| 2025-02-21 | 29.47 | 31.36 | 29.4 | 31 | +4.66% | 160,127 | 488,143,190 |
| 2025-02-20 | 29.74 | 29.94 | 29.15 | 29.62 | -0.7% | 66,358 | 196,054,472 |
| 2025-02-19 | 28.71 | 29.91 | 28.5 | 29.83 | +3.68% | 91,905 | 272,218,555 |
| 2025-02-18 | 29.92 | 30.38 | 28.6 | 28.77 | -3.84% | 95,790 | 282,641,118 |
| 2025-02-17 | 29.49 | 29.98 | 29.32 | 29.92 | +1.8% | 84,123 | 249,662,371 |
| 2025-02-14 | 29.75 | 29.98 | 28.99 | 29.39 | -1.38% | 79,352 | 232,691,637 |
| 2025-02-13 | 31.17 | 31.17 | 29.8 | 29.8 | -4.24% | 112,338 | 339,221,880 |
| 2025-02-12 | 30.1 | 31.15 | 29.82 | 31.12 | +3.15% | 124,765 | 379,571,818 |
| 2025-02-11 | 31.05 | 31.05 | 29.9 | 30.17 | -2.74% | 93,746 | 283,024,032 |
| 2025-02-10 | 30.88 | 31.62 | 30.5 | 31.02 | +0.39% | 115,777 | 359,125,552 |
| 2025-02-07 | 30.4 | 31.58 | 30.16 | 30.9 | +1.31% | 167,591 | 517,098,461 |
| 2025-02-06 | 29.02 | 30.92 | 28 | 30.5 | -2.37% | 212,910 | 633,974,259 |
| 2025-02-05 | 31.89 | 32.54 | 31.02 | 31.24 | +0.51% | 112,958 | 357,313,677 |
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：