股票概览
29.2
+10.73%
+2.83
31.64
开盘价
31.64
最高价
29
最低价
393,888
成交量
数据更新至: 2025-02-28
技术指标
27.36
MA5 (5日均线)
25.50
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 | 31.64 | 31.64 | 29 | 29.2 | +10.73% | 393,888 | 1,207,651,590 |
| 2025-02-27 | 27.36 | 27.38 | 26.05 | 26.37 | -3.3% | 121,926 | 323,424,543 |
| 2025-02-26 | 27.32 | 27.94 | 26.96 | 27.27 | -1.23% | 110,444 | 302,827,899 |
| 2025-02-25 | 25.5 | 27.88 | 25.5 | 27.61 | +4.74% | 139,492 | 376,606,701 |
| 2025-02-24 | 26 | 26.8 | 25.25 | 26.36 | +2.81% | 144,595 | 376,384,122 |
| 2025-02-21 | 24.7 | 25.69 | 24.39 | 25.64 | +5.56% | 136,378 | 341,049,128 |
| 2025-02-20 | 23.3 | 24.48 | 23.05 | 24.29 | +4.83% | 112,050 | 267,157,540 |
| 2025-02-19 | 22.3 | 23.19 | 22.29 | 23.17 | +2.7% | 71,499 | 163,785,260 |
| 2025-02-18 | 22.51 | 23.3 | 22.26 | 22.56 | +0.31% | 89,081 | 203,366,376 |
| 2025-02-17 | 22.77 | 22.99 | 22.23 | 22.49 | -1.36% | 78,728 | 177,327,591 |
| 2025-02-14 | 22.21 | 23.2 | 22.12 | 22.8 | +2.66% | 87,859 | 200,639,354 |
| 2025-02-13 | 22.55 | 22.85 | 22.11 | 22.21 | -1.46% | 63,057 | 141,249,536 |
| 2025-02-12 | 22.24 | 22.67 | 21.92 | 22.54 | +0.49% | 70,193 | 156,441,348 |
| 2025-02-11 | 22.9 | 23 | 22.02 | 22.43 | -2.22% | 69,565 | 155,299,597 |
| 2025-02-10 | 22.3 | 23.38 | 22.11 | 22.94 | +3.1% | 106,073 | 242,389,394 |
| 2025-02-07 | 20.97 | 22.6 | 20.7 | 22.25 | +8.01% | 129,501 | 285,381,059 |
| 2025-02-06 | 19.74 | 20.65 | 19.49 | 20.6 | +4.04% | 56,340 | 113,958,592 |
| 2025-02-05 | 19.43 | 20.16 | 19.24 | 19.8 | +3.45% | 56,803 | 111,823,120 |
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：