股票概览
24.82
-12.17%
-3.44
27.76
开盘价
27.8
最高价
24.1
最低价
1,134,574
成交量
数据更新至: 2025-02-28
技术指标
26.56
MA5 (5日均线)
26.76
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 | 27.76 | 27.8 | 24.1 | 24.82 | -12.17% | 1,134,574 | 2,931,367,702 |
| 2025-02-27 | 26.47 | 28.5 | 26.31 | 28.26 | +6.56% | 1,504,052 | 4,178,417,290 |
| 2025-02-26 | 26.45 | 26.85 | 26.07 | 26.52 | +1.3% | 619,849 | 1,637,827,360 |
| 2025-02-25 | 25.87 | 26.62 | 25.77 | 26.18 | -3.14% | 728,070 | 1,906,378,924 |
| 2025-02-24 | 27.33 | 28 | 26.51 | 27.03 | -0.7% | 1,029,917 | 2,813,006,711 |
| 2025-02-21 | 26.93 | 27.45 | 25.96 | 27.22 | +2.76% | 1,124,561 | 3,019,009,675 |
| 2025-02-20 | 26.88 | 26.93 | 25.95 | 26.49 | -1.05% | 751,492 | 1,985,429,384 |
| 2025-02-19 | 26.14 | 26.82 | 25.69 | 26.77 | +3.32% | 867,879 | 2,290,180,915 |
| 2025-02-18 | 27.51 | 28.27 | 25.75 | 25.91 | -8.67% | 1,324,802 | 3,549,994,140 |
| 2025-02-17 | 30.43 | 30.74 | 27.93 | 28.37 | -2% | 1,498,008 | 4,346,544,186 |
| 2025-02-14 | 28.4 | 29.76 | 26.95 | 28.95 | +3.32% | 1,624,476 | 4,634,459,716 |
| 2025-02-13 | 29.14 | 29.14 | 27.38 | 28.02 | -3.91% | 1,392,186 | 3,912,193,460 |
| 2025-02-12 | 27.19 | 30.43 | 27.18 | 29.16 | +5.35% | 1,779,761 | 5,147,734,663 |
| 2025-02-11 | 27.98 | 29.49 | 27.44 | 27.68 | -5.04% | 1,696,481 | 4,789,965,476 |
| 2025-02-10 | 27.3 | 29.29 | 27.01 | 29.15 | +6.35% | 1,919,191 | 5,468,121,516 |
| 2025-02-07 | 27.51 | 28.97 | 26.6 | 27.41 | -1.23% | 2,080,147 | 5,763,263,032 |
| 2025-02-06 | 26.66 | 29.96 | 25.86 | 27.75 | +4.6% | 2,572,672 | 7,108,927,013 |
| 2025-02-05 | 25 | 26.53 | 24.96 | 26.53 | +19.99% | 773,067 | 2,001,690,125 |
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：