股票概览
29.83
+9.99%
+2.71
26.98
开盘价
29.83
最高价
26.91
最低价
88,752
成交量
数据更新至: 2025-02-28
技术指标
27.51
MA5 (5日均线)
27.17
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 | 26.98 | 29.83 | 26.91 | 29.83 | +9.99% | 88,752 | 254,951,736 |
| 2025-02-27 | 27.21 | 27.45 | 26.69 | 27.12 | -0.55% | 27,690 | 74,857,101 |
| 2025-02-26 | 26.49 | 27.55 | 26.49 | 27.27 | +3.18% | 40,852 | 110,850,751 |
| 2025-02-25 | 26.78 | 27.29 | 26.38 | 26.43 | -1.75% | 22,111 | 59,214,050 |
| 2025-02-24 | 26.98 | 27.07 | 26.37 | 26.9 | -0.37% | 25,066 | 66,821,640 |
| 2025-02-21 | 26.97 | 27.17 | 26.74 | 27 | -0.15% | 24,437 | 65,748,207 |
| 2025-02-20 | 27.19 | 27.37 | 26.6 | 27.04 | -0.37% | 24,255 | 65,413,567 |
| 2025-02-19 | 26.32 | 27.16 | 26.32 | 27.14 | +3.04% | 28,962 | 78,033,357 |
| 2025-02-18 | 26.59 | 27.21 | 26.25 | 26.34 | -1.09% | 31,546 | 84,533,461 |
| 2025-02-17 | 26.26 | 26.69 | 26.04 | 26.63 | +2.27% | 19,709 | 51,972,120 |
| 2025-02-14 | 26.3 | 26.56 | 25.87 | 26.04 | -1.18% | 21,736 | 56,908,171 |
| 2025-02-13 | 27.46 | 27.47 | 26.31 | 26.35 | -3.3% | 32,604 | 87,206,462 |
| 2025-02-12 | 27.14 | 27.3 | 26.91 | 27.25 | +0.22% | 21,440 | 58,116,715 |
| 2025-02-11 | 27.11 | 27.98 | 26.6 | 27.19 | +1% | 36,009 | 98,015,335 |
| 2025-02-10 | 26.67 | 26.99 | 26.44 | 26.92 | +0.9% | 25,325 | 67,552,553 |
| 2025-02-07 | 26.95 | 27.12 | 26.43 | 26.68 | -1.04% | 35,583 | 95,527,565 |
| 2025-02-06 | 26.53 | 27.22 | 26.18 | 26.96 | +1.81% | 30,813 | 82,984,579 |
| 2025-02-05 | 26.48 | 26.86 | 26.12 | 26.48 | +0.23% | 19,677 | 52,148,627 |
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：