股票概览
28.62
-4.92%
-1.48
29.61
开盘价
29.61
最高价
28.5
最低价
64,357
成交量
数据更新至: 2025-02-28
技术指标
29.39
MA5 (5日均线)
28.97
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 | 29.61 | 29.61 | 28.5 | 28.62 | -4.92% | 64,357 | 185,970,404 |
| 2025-02-27 | 29.5 | 30.25 | 29.3 | 30.1 | +2.31% | 81,891 | 245,323,569 |
| 2025-02-26 | 29.4 | 29.91 | 29.28 | 29.42 | +0.51% | 51,488 | 152,140,372 |
| 2025-02-25 | 29.28 | 29.71 | 29.01 | 29.27 | -0.91% | 44,767 | 131,520,141 |
| 2025-02-24 | 30.45 | 30.47 | 29.2 | 29.54 | -1.24% | 68,377 | 202,192,803 |
| 2025-02-21 | 28.6 | 30.33 | 28.55 | 29.91 | +5.13% | 119,313 | 354,767,849 |
| 2025-02-20 | 28.44 | 28.62 | 28.1 | 28.45 | -0.66% | 44,715 | 126,677,375 |
| 2025-02-19 | 28.78 | 28.78 | 28.02 | 28.64 | -0.49% | 73,574 | 208,874,265 |
| 2025-02-18 | 27.15 | 29.68 | 27.02 | 28.78 | +6.75% | 121,034 | 346,099,935 |
| 2025-02-17 | 27.04 | 27.15 | 26.75 | 26.96 | -0.96% | 31,081 | 83,775,600 |
| 2025-02-14 | 26.79 | 27.38 | 26.76 | 27.22 | +1.64% | 34,553 | 93,927,361 |
| 2025-02-13 | 26.63 | 27.22 | 26.62 | 26.78 | +0.3% | 31,986 | 86,213,193 |
| 2025-02-12 | 26.34 | 26.74 | 26.28 | 26.7 | +0.68% | 24,030 | 63,665,544 |
| 2025-02-11 | 26.62 | 26.78 | 26.32 | 26.52 | -0.86% | 19,318 | 51,091,510 |
| 2025-02-10 | 26.88 | 26.97 | 26.48 | 26.75 | -0.56% | 24,986 | 66,603,958 |
| 2025-02-07 | 26.36 | 27.07 | 26.36 | 26.9 | +1.55% | 30,619 | 82,096,358 |
| 2025-02-06 | 25.8 | 26.5 | 25.8 | 26.49 | +2.28% | 27,452 | 72,070,789 |
| 2025-02-05 | 26.61 | 26.69 | 25.82 | 25.9 | -2.26% | 28,630 | 74,576,862 |
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：