股票概览
27.52
-0.76%
-0.21
27.69
开盘价
27.97
最高价
27.43
最低价
45,157
成交量
数据更新至: 2025-02-28
技术指标
27.78
MA5 (5日均线)
27.98
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 | 27.69 | 27.97 | 27.43 | 27.52 | -0.76% | 45,157 | 124,688,495 |
| 2025-02-27 | 27.86 | 28.05 | 27.55 | 27.73 | -0.43% | 44,779 | 124,367,472 |
| 2025-02-26 | 27.74 | 27.95 | 27.64 | 27.85 | +0.51% | 42,330 | 117,510,565 |
| 2025-02-25 | 28.01 | 28.06 | 27.66 | 27.71 | -1.32% | 53,514 | 148,570,320 |
| 2025-02-24 | 28 | 28.37 | 27.95 | 28.08 | +0.14% | 42,782 | 120,478,258 |
| 2025-02-21 | 28.2 | 28.39 | 27.82 | 28.04 | -0.53% | 61,712 | 172,733,186 |
| 2025-02-20 | 28.08 | 28.55 | 28.04 | 28.19 | +0.28% | 51,992 | 147,123,590 |
| 2025-02-19 | 28.04 | 28.17 | 27.77 | 28.11 | +0.29% | 47,437 | 132,684,978 |
| 2025-02-18 | 28.53 | 28.7 | 28.01 | 28.03 | -1.79% | 61,198 | 173,341,640 |
| 2025-02-17 | 28.89 | 28.98 | 28.19 | 28.54 | -1.18% | 61,411 | 175,292,347 |
| 2025-02-14 | 28.58 | 29 | 28.56 | 28.88 | +0.66% | 45,290 | 130,476,390 |
| 2025-02-13 | 28.78 | 28.92 | 28.62 | 28.69 | -0.31% | 40,067 | 115,266,577 |
| 2025-02-12 | 29.03 | 29.19 | 28.56 | 28.78 | -1.24% | 68,047 | 196,128,379 |
| 2025-02-11 | 29.34 | 29.35 | 29.03 | 29.14 | -0.61% | 36,988 | 107,756,976 |
| 2025-02-10 | 29.17 | 29.35 | 29.08 | 29.32 | +0.58% | 60,537 | 176,819,152 |
| 2025-02-07 | 29.19 | 29.31 | 28.93 | 29.15 | -0.03% | 65,363 | 190,667,406 |
| 2025-02-06 | 29.13 | 29.19 | 28.86 | 29.16 | 0% | 34,850 | 101,201,375 |
| 2025-02-05 | 29.19 | 29.22 | 28.92 | 29.16 | +0.55% | 27,343 | 79,485,566 |
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：