股票概览
25.23
-6.24%
-1.68
26.89
开盘价
27.27
最高价
25.06
最低价
1,404,280
成交量
数据更新至: 2025-02-28
技术指标
27.05
MA5 (5日均线)
26.13
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 | 26.89 | 27.27 | 25.06 | 25.23 | -6.24% | 1,404,280 | 3,642,422,665 |
| 2025-02-27 | 27.57 | 27.7 | 26.11 | 26.91 | -4.23% | 1,687,698 | 4,538,861,120 |
| 2025-02-26 | 27.27 | 28.88 | 26.38 | 28.1 | +2.89% | 2,088,424 | 5,815,779,789 |
| 2025-02-25 | 27.13 | 28.33 | 27.01 | 27.31 | -1.34% | 1,722,869 | 4,762,039,220 |
| 2025-02-24 | 28 | 29.12 | 27.41 | 27.68 | -0.47% | 2,203,000 | 6,171,732,231 |
| 2025-02-21 | 26.8 | 31 | 26.5 | 27.81 | +4.94% | 3,239,107 | 9,226,579,022 |
| 2025-02-20 | 24.47 | 27.99 | 24.13 | 26.5 | +8.78% | 2,474,414 | 6,323,256,175 |
| 2025-02-19 | 23.01 | 24.9 | 23.01 | 24.36 | +5.09% | 1,907,614 | 4,650,112,613 |
| 2025-02-18 | 23.75 | 23.99 | 22.98 | 23.18 | -4.21% | 1,609,413 | 3,756,722,850 |
| 2025-02-17 | 21.51 | 24.35 | 21.28 | 24.2 | +12.24% | 2,156,236 | 4,894,250,900 |
| 2025-02-14 | 21.57 | 22.05 | 21.32 | 21.56 | -0.6% | 968,673 | 2,095,096,304 |
| 2025-02-13 | 22.61 | 22.8 | 21.44 | 21.69 | -3.9% | 1,327,768 | 2,911,554,726 |
| 2025-02-12 | 22.33 | 22.82 | 21.71 | 22.57 | -0.53% | 1,412,595 | 3,154,450,675 |
| 2025-02-11 | 22.09 | 23.16 | 22.01 | 22.69 | +2.12% | 1,793,344 | 4,067,652,692 |
| 2025-02-10 | 22.4 | 22.59 | 21.66 | 22.22 | -0.31% | 1,671,274 | 3,691,031,419 |
| 2025-02-07 | 21.92 | 22.79 | 21.72 | 22.29 | +1.69% | 2,535,850 | 5,640,598,206 |
| 2025-02-06 | 19.98 | 22.58 | 19.8 | 21.92 | +8.51% | 2,237,477 | 4,832,249,790 |
| 2025-02-05 | 19.05 | 20.26 | 19.05 | 20.2 | +8.49% | 1,668,902 | 3,298,229,113 |
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：