股票概览
28.38
-1.53%
-0.44
28.7
开盘价
28.81
最高价
28.17
最低价
33,061
成交量
数据更新至: 2025-02-28
技术指标
28.66
MA5 (5日均线)
28.57
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 | 28.7 | 28.81 | 28.17 | 28.38 | -1.53% | 33,061 | 94,100,566 |
| 2025-02-27 | 28.68 | 29.39 | 28.61 | 28.82 | +0.56% | 42,180 | 121,721,575 |
| 2025-02-26 | 29.1 | 29.23 | 28.54 | 28.66 | -2.22% | 55,078 | 158,247,090 |
| 2025-02-25 | 27.97 | 29.9 | 27.72 | 29.31 | +4.16% | 90,445 | 262,240,238 |
| 2025-02-24 | 29 | 29.03 | 27.91 | 28.14 | -2.7% | 75,907 | 215,482,534 |
| 2025-02-21 | 29.08 | 29.36 | 28.6 | 28.92 | -0.48% | 47,351 | 136,527,456 |
| 2025-02-20 | 28.1 | 29.33 | 28.1 | 29.06 | +3.49% | 74,851 | 216,567,547 |
| 2025-02-19 | 27.98 | 28.64 | 27.98 | 28.08 | +0.57% | 34,960 | 98,844,814 |
| 2025-02-18 | 28.33 | 28.44 | 27.79 | 27.92 | -1.55% | 34,436 | 97,085,588 |
| 2025-02-17 | 27.95 | 28.46 | 27.53 | 28.36 | +2.75% | 64,052 | 180,086,561 |
| 2025-02-14 | 27.27 | 27.81 | 27.08 | 27.6 | +2.22% | 46,833 | 129,130,554 |
| 2025-02-13 | 28.13 | 28.43 | 27 | 27 | -4.53% | 84,368 | 233,039,578 |
| 2025-02-10 | 26.6 | 28.89 | 26.6 | 28.28 | +7.65% | 101,045 | 282,361,382 |
| 2025-02-07 | 26.3 | 26.46 | 26.11 | 26.27 | +0.11% | 26,072 | 68,539,504 |
| 2025-02-06 | 26.09 | 26.31 | 25.88 | 26.24 | +0.69% | 15,197 | 39,730,858 |
| 2025-02-05 | 25.84 | 26.45 | 25.84 | 26.06 | +0.62% | 21,560 | 56,443,003 |
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：