股票概览
30.1
-1.18%
-0.36
30.28
开盘价
30.56
最高价
29
最低价
70,006
成交量
数据更新至: 2025-02-28
技术指标
29.94
MA5 (5日均线)
27.94
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 | 30.28 | 30.56 | 29 | 30.1 | -1.18% | 70,006 | 210,375,861 |
| 2025-02-27 | 29.98 | 31.48 | 29.62 | 30.46 | +2.28% | 84,059 | 257,763,312 |
| 2025-02-26 | 29.36 | 30.1 | 28.6 | 29.78 | +1.15% | 71,405 | 211,352,723 |
| 2025-02-25 | 29.42 | 30.48 | 29.1 | 29.44 | -1.54% | 74,254 | 220,236,376 |
| 2025-02-24 | 28.68 | 30.78 | 28.68 | 29.9 | +6.75% | 132,959 | 397,833,736 |
| 2025-02-21 | 27 | 28.28 | 26.52 | 28.01 | +4.75% | 82,603 | 227,992,057 |
| 2025-02-20 | 25.72 | 27.05 | 25.33 | 26.74 | +3.93% | 76,547 | 202,198,020 |
| 2025-02-19 | 24.35 | 25.97 | 24.21 | 25.73 | +5.8% | 55,177 | 140,104,991 |
| 2025-02-18 | 25 | 25.19 | 24.12 | 24.32 | -2.41% | 28,652 | 70,732,283 |
| 2025-02-17 | 25.13 | 25.3 | 24.61 | 24.92 | -0.28% | 31,232 | 77,877,640 |
| 2025-02-14 | 25.3 | 25.69 | 24.83 | 24.99 | -1.23% | 32,319 | 81,419,136 |
| 2025-02-13 | 26.1 | 26.1 | 25.18 | 25.3 | -2.88% | 38,065 | 97,134,340 |
| 2025-02-12 | 25.8 | 26.18 | 25.46 | 26.05 | +0.77% | 31,123 | 80,485,797 |
| 2025-02-11 | 26.28 | 26.29 | 25.35 | 25.85 | -1.6% | 35,104 | 90,227,902 |
| 2025-02-10 | 27.03 | 27.17 | 26.2 | 26.27 | -2.63% | 44,426 | 117,364,707 |
| 2025-02-07 | 25.92 | 26.98 | 25.68 | 26.98 | +3.29% | 54,280 | 143,486,822 |
| 2025-02-06 | 24.92 | 26.28 | 24.68 | 26.12 | +5.41% | 48,396 | 123,859,568 |
| 2025-02-05 | 25.05 | 25.74 | 24.69 | 24.78 | -0.52% | 28,405 | 71,290,833 |
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：