股票概览
29.54
-3.15%
-0.96
30.65
开盘价
30.66
最高价
29.4
最低价
18,483
成交量
数据更新至: 2025-02-28
技术指标
29.82
MA5 (5日均线)
28.61
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 | 30.65 | 30.66 | 29.4 | 29.54 | -3.15% | 18,483 | 54,911,749 |
| 2025-02-27 | 30.8 | 30.95 | 29.56 | 30.5 | -0.42% | 28,729 | 87,124,581 |
| 2025-02-26 | 29.4 | 30.83 | 28.88 | 30.63 | +3.73% | 33,192 | 99,429,038 |
| 2025-02-25 | 28.68 | 29.79 | 28.52 | 29.53 | +2.25% | 20,957 | 61,500,070 |
| 2025-02-24 | 28.8 | 29.07 | 28.2 | 28.88 | +0.7% | 19,076 | 54,764,676 |
| 2025-02-21 | 27.82 | 29.18 | 27.39 | 28.68 | +3.69% | 36,767 | 104,724,086 |
| 2025-02-20 | 27.15 | 27.98 | 27.1 | 27.66 | +2.33% | 26,547 | 73,393,357 |
| 2025-02-19 | 26.66 | 27.15 | 26.61 | 27.03 | +1.65% | 12,679 | 34,176,295 |
| 2025-02-18 | 27.29 | 27.29 | 26.47 | 26.59 | -1.77% | 9,870 | 26,480,496 |
| 2025-02-17 | 26.59 | 27.31 | 26.59 | 27.07 | +2.07% | 10,617 | 28,671,880 |
| 2025-02-14 | 27.4 | 27.67 | 26.4 | 26.52 | -2.5% | 12,256 | 32,994,198 |
| 2025-02-13 | 27.65 | 27.65 | 27.04 | 27.2 | -1.45% | 10,833 | 29,539,042 |
| 2025-02-12 | 26.77 | 27.88 | 26.55 | 27.6 | +3.22% | 16,712 | 45,549,027 |
| 2025-02-11 | 26.48 | 27.29 | 26.34 | 26.74 | +0.94% | 7,870 | 21,117,201 |
| 2025-02-10 | 26.88 | 26.88 | 26.15 | 26.49 | -1.38% | 9,650 | 25,493,947 |
| 2025-02-07 | 27.03 | 27.83 | 26.63 | 26.86 | -0.52% | 13,500 | 36,697,747 |
| 2025-02-06 | 26.26 | 27.08 | 26.15 | 27 | +2.74% | 11,169 | 29,961,045 |
| 2025-02-05 | 26.8 | 26.88 | 25.53 | 26.28 | -0.53% | 8,965 | 23,355,741 |
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：