股票概览
24.73
-6.33%
-1.67
26.05
开盘价
26.27
最高价
24.58
最低价
468,260
成交量
数据更新至: 2025-02-28
技术指标
26.81
MA5 (5日均线)
26.72
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 | 26.05 | 26.27 | 24.58 | 24.73 | -6.33% | 468,260 | 1,187,577,200 |
| 2025-02-27 | 26.82 | 27.25 | 25.96 | 26.4 | -3.01% | 526,757 | 1,399,551,769 |
| 2025-02-26 | 27.3 | 28.08 | 26.84 | 27.22 | +0.29% | 590,822 | 1,614,312,612 |
| 2025-02-25 | 26.74 | 27.6 | 26.74 | 27.14 | -5.04% | 870,244 | 2,358,997,130 |
| 2025-02-24 | 29 | 30.24 | 28.33 | 28.58 | +1.46% | 1,594,679 | 4,694,981,290 |
| 2025-02-21 | 26.03 | 28.42 | 25.29 | 28.17 | +9.31% | 1,181,433 | 3,218,357,515 |
| 2025-02-20 | 25.95 | 26.24 | 25.53 | 25.77 | -1.26% | 371,713 | 960,623,807 |
| 2025-02-19 | 25.88 | 26.21 | 25.51 | 26.1 | +1.75% | 434,571 | 1,129,223,839 |
| 2025-02-18 | 27.29 | 27.48 | 25.58 | 25.65 | -6.63% | 621,253 | 1,639,452,236 |
| 2025-02-17 | 28 | 28.38 | 27.2 | 27.47 | +0.11% | 554,839 | 1,543,723,346 |
| 2025-02-14 | 27.2 | 27.88 | 26.36 | 27.44 | +0.18% | 637,429 | 1,729,375,934 |
| 2025-02-13 | 27.99 | 28.73 | 27.23 | 27.39 | -2.56% | 714,636 | 1,995,068,832 |
| 2025-02-12 | 27.98 | 28.95 | 27.77 | 28.11 | -2.06% | 623,094 | 1,761,916,994 |
| 2025-02-11 | 27.61 | 30 | 27.1 | 28.7 | +2.24% | 947,034 | 2,672,629,460 |
| 2025-02-10 | 27.29 | 28.09 | 26.93 | 28.07 | +3.24% | 759,128 | 2,097,057,680 |
| 2025-02-07 | 26.41 | 28.19 | 26.4 | 27.19 | +1.46% | 874,504 | 2,402,554,660 |
| 2025-02-06 | 26 | 27 | 25.34 | 26.8 | +3.08% | 722,441 | 1,911,583,144 |
| 2025-02-05 | 25.22 | 26.3 | 24.9 | 26 | +6.34% | 639,938 | 1,646,246,781 |
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：