股票概览
27.36
-7.72%
-2.29
29.3
开盘价
29.59
最高价
27.22
最低价
97,960
成交量
数据更新至: 2025-02-28
技术指标
28.82
MA5 (5日均线)
28.18
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 | 29.3 | 29.59 | 27.22 | 27.36 | -7.72% | 97,960 | 274,269,969 |
| 2025-02-27 | 29.4 | 29.84 | 28.34 | 29.65 | +1.54% | 133,903 | 391,463,750 |
| 2025-02-26 | 29.17 | 30.97 | 28.89 | 29.2 | -0.65% | 188,540 | 563,256,767 |
| 2025-02-25 | 27.8 | 29.85 | 27.61 | 29.39 | +3.09% | 160,555 | 468,009,233 |
| 2025-02-24 | 27.99 | 28.9 | 27.51 | 28.51 | +1.39% | 120,751 | 344,104,329 |
| 2025-02-21 | 28.01 | 28.32 | 27.68 | 28.12 | -0.6% | 67,122 | 187,783,825 |
| 2025-02-20 | 27.76 | 28.41 | 27.5 | 28.29 | +2.02% | 88,782 | 249,267,900 |
| 2025-02-19 | 26.37 | 27.9 | 26.34 | 27.73 | +5.16% | 86,200 | 237,427,395 |
| 2025-02-18 | 26.95 | 27.22 | 26.13 | 26.37 | -2.98% | 48,386 | 129,084,278 |
| 2025-02-17 | 26.52 | 27.19 | 26.49 | 27.18 | +1.53% | 50,977 | 137,238,428 |
| 2025-02-14 | 27.41 | 27.58 | 26.6 | 26.77 | -3.36% | 64,290 | 173,742,816 |
| 2025-02-13 | 28.76 | 28.77 | 27.65 | 27.7 | -4.84% | 80,631 | 226,371,032 |
| 2025-02-12 | 28.15 | 29.35 | 28.15 | 29.11 | +2.93% | 139,642 | 401,932,234 |
| 2025-02-11 | 27.55 | 28.38 | 27.25 | 28.28 | +1.51% | 94,077 | 261,011,596 |
| 2025-02-10 | 28.15 | 28.45 | 27.5 | 27.86 | -2.42% | 88,089 | 244,432,894 |
| 2025-02-07 | 27.9 | 29.48 | 27.76 | 28.55 | +1.64% | 136,248 | 390,743,757 |
| 2025-02-06 | 26.53 | 28.09 | 26.41 | 28.09 | +4.85% | 101,896 | 282,003,899 |
| 2025-02-05 | 26.52 | 27.12 | 25.93 | 26.79 | +0.75% | 57,806 | 154,102,792 |
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：