股票概览
29.42
-4.29%
-1.32
30.9
开盘价
30.9
最高价
29.37
最低价
10,922
成交量
数据更新至: 2025-02-28
技术指标
30.71
MA5 (5日均线)
30.48
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 | 30.9 | 30.9 | 29.37 | 29.42 | -4.29% | 10,922 | 32,618,048 |
| 2025-02-27 | 30.84 | 30.96 | 30.15 | 30.74 | -0.71% | 11,859 | 36,235,108 |
| 2025-02-26 | 31.2 | 31.42 | 30.7 | 30.96 | -0.61% | 14,155 | 43,745,696 |
| 2025-02-25 | 31.02 | 31.56 | 30.62 | 31.15 | -0.38% | 12,610 | 39,221,729 |
| 2025-02-24 | 31.8 | 31.84 | 30.83 | 31.27 | -1.51% | 16,729 | 52,187,791 |
| 2025-02-21 | 30.44 | 32.1 | 29.87 | 31.75 | +5.06% | 34,670 | 107,842,318 |
| 2025-02-20 | 30.25 | 30.48 | 29.88 | 30.22 | +0.27% | 12,874 | 38,820,401 |
| 2025-02-19 | 29.37 | 30.26 | 29.12 | 30.14 | +1.21% | 19,153 | 57,270,939 |
| 2025-02-18 | 29.55 | 29.93 | 28.89 | 29.78 | +1.47% | 14,772 | 43,555,491 |
| 2025-02-17 | 29.31 | 29.77 | 28.91 | 29.35 | -0.51% | 12,197 | 35,672,489 |
| 2025-02-14 | 28.96 | 29.67 | 28.75 | 29.5 | +1.37% | 10,073 | 29,527,249 |
| 2025-02-13 | 29.78 | 29.93 | 29.07 | 29.1 | -2.22% | 9,336 | 27,514,933 |
| 2025-02-12 | 29.12 | 29.9 | 28.82 | 29.76 | +3.23% | 14,064 | 41,400,935 |
| 2025-02-11 | 29.1 | 29.1 | 28.56 | 28.83 | -1.2% | 6,955 | 19,998,670 |
| 2025-02-10 | 28.5 | 29.26 | 28.2 | 29.18 | +2.46% | 12,901 | 37,307,124 |
| 2025-02-07 | 28.4 | 29 | 28.12 | 28.48 | +0.42% | 10,440 | 29,844,422 |
| 2025-02-06 | 27.96 | 28.48 | 27.55 | 28.36 | +1.79% | 8,239 | 23,138,066 |
| 2025-02-05 | 27.85 | 28.06 | 27.5 | 27.86 | +0.94% | 5,928 | 16,489,082 |
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：