股票概览
30.5
-2.12%
-0.66
30.76
开盘价
31.18
最高价
30.05
最低价
5,165
成交量
数据更新至: 2025-02-28
技术指标
31.11
MA5 (5日均线)
30.76
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 | 30.76 | 31.18 | 30.05 | 30.5 | -2.12% | 5,165 | 15,699,113 |
| 2025-02-27 | 31.63 | 31.98 | 30.79 | 31.16 | -1.49% | 4,334 | 13,555,874 |
| 2025-02-26 | 30.83 | 31.9 | 30.8 | 31.63 | +1.61% | 5,436 | 17,121,574 |
| 2025-02-25 | 30.53 | 31.37 | 30.5 | 31.13 | -0.03% | 3,495 | 10,878,629 |
| 2025-02-24 | 30.65 | 31.14 | 30.2 | 31.14 | +1.4% | 4,135 | 12,761,194 |
| 2025-02-21 | 30.27 | 30.77 | 29.82 | 30.71 | +0.95% | 2,798 | 8,545,261 |
| 2025-02-20 | 30.54 | 30.69 | 30.26 | 30.42 | -0.49% | 1,991 | 6,057,994 |
| 2025-02-19 | 30.03 | 30.69 | 29.91 | 30.57 | +1.36% | 2,579 | 7,846,127 |
| 2025-02-18 | 30.25 | 30.8 | 29.8 | 30.16 | +0.07% | 4,659 | 14,195,489 |
| 2025-02-17 | 29.85 | 30.25 | 29.5 | 30.14 | +1.11% | 2,277 | 6,818,340 |
| 2025-02-14 | 29.43 | 29.93 | 29.33 | 29.81 | +1.29% | 1,935 | 5,723,505 |
| 2025-02-13 | 30.1 | 30.1 | 29.35 | 29.43 | -1.97% | 1,803 | 5,340,447 |
| 2025-02-12 | 29.94 | 30.15 | 29.66 | 30.02 | +0.4% | 1,553 | 4,654,981 |
| 2025-02-11 | 30.19 | 30.45 | 29.76 | 29.9 | -0.99% | 3,485 | 10,472,922 |
| 2025-02-10 | 30 | 30.75 | 29.82 | 30.2 | +1.34% | 3,540 | 10,655,826 |
| 2025-02-07 | 29.5 | 31.49 | 29.48 | 29.8 | +1.02% | 7,215 | 22,168,416 |
| 2025-02-06 | 28.5 | 29.5 | 28.24 | 29.5 | +4.35% | 3,340 | 9,680,757 |
| 2025-02-05 | 27.9 | 28.56 | 27.51 | 28.27 | +2.76% | 1,648 | 4,643,703 |
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：