股票概览
25.19
-10%
-2.8
27.18
开盘价
27.25
最高价
25.19
最低价
1,996,382
成交量
数据更新至: 2025-02-28
技术指标
27.25
MA5 (5日均线)
26.04
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 | 27.18 | 27.25 | 25.19 | 25.19 | -10% | 1,996,382 | 5,205,381,019 |
| 2025-02-27 | 26.97 | 28.96 | 26.97 | 27.99 | +2.12% | 2,487,638 | 6,951,968,055 |
| 2025-02-26 | 28.18 | 29.1 | 26.6 | 27.41 | -2.7% | 2,443,717 | 6,808,370,719 |
| 2025-02-25 | 27.47 | 29.83 | 27.01 | 28.17 | +2.55% | 4,012,305 | 11,489,003,921 |
| 2025-02-24 | 24.99 | 27.47 | 24.74 | 27.47 | +10.01% | 2,662,308 | 6,893,259,494 |
| 2025-02-21 | 24.7 | 25.28 | 23.81 | 24.97 | +2.8% | 2,003,496 | 4,948,515,962 |
| 2025-02-20 | 24.64 | 24.83 | 24.12 | 24.29 | -2.25% | 1,330,244 | 3,243,081,579 |
| 2025-02-19 | 24.31 | 25.24 | 24.03 | 24.85 | +2.22% | 1,599,770 | 3,944,230,532 |
| 2025-02-18 | 25.47 | 26.25 | 24.19 | 24.31 | -5.56% | 2,008,127 | 5,055,173,591 |
| 2025-02-17 | 27 | 27.49 | 25.5 | 25.74 | -3.74% | 2,611,855 | 6,849,225,082 |
| 2025-02-14 | 26.58 | 28.65 | 25.36 | 26.74 | -1.91% | 3,193,979 | 8,586,171,845 |
| 2025-02-13 | 26.6 | 29 | 25.81 | 27.26 | +2.6% | 4,534,030 | 12,325,749,207 |
| 2025-02-12 | 23.86 | 26.57 | 23.86 | 26.57 | +10.02% | 3,321,934 | 8,626,786,836 |
| 2025-02-11 | 24.66 | 26.28 | 24.1 | 24.15 | -2.07% | 3,948,481 | 9,922,927,992 |
| 2025-02-10 | 23.74 | 24.66 | 23.42 | 24.66 | +9.99% | 3,081,811 | 7,465,981,427 |
| 2025-02-07 | 20.24 | 22.42 | 20.13 | 22.42 | +10.01% | 2,838,211 | 6,169,645,899 |
| 2025-02-06 | 19 | 20.57 | 18.71 | 20.38 | +5.54% | 2,211,627 | 4,395,259,388 |
| 2025-02-05 | 18.35 | 19.57 | 18.28 | 19.31 | +8.54% | 1,900,248 | 3,652,259,866 |
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：