股票概览
25.5
-4.06%
-1.08
26.4
开盘价
26.61
最高价
25.46
最低价
119,590
成交量
数据更新至: 2025-02-28
技术指标
26.41
MA5 (5日均线)
26.97
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 | 26.4 | 26.61 | 25.46 | 25.5 | -4.06% | 119,590 | 309,879,228 |
| 2025-02-27 | 26.35 | 26.86 | 26.05 | 26.58 | +0.87% | 128,404 | 341,201,783 |
| 2025-02-26 | 26.6 | 26.75 | 26 | 26.35 | -0.64% | 127,314 | 334,023,533 |
| 2025-02-25 | 26.79 | 26.98 | 26.4 | 26.52 | -2.18% | 119,250 | 317,272,824 |
| 2025-02-24 | 27.35 | 27.54 | 26.96 | 27.11 | -0.91% | 91,659 | 249,419,913 |
| 2025-02-21 | 27.33 | 27.49 | 26.55 | 27.36 | +0.74% | 145,060 | 392,069,697 |
| 2025-02-20 | 27.33 | 27.68 | 27.01 | 27.16 | -0.62% | 101,092 | 275,361,890 |
| 2025-02-19 | 26.89 | 27.4 | 26.63 | 27.33 | +1.64% | 151,524 | 410,852,478 |
| 2025-02-18 | 28.6 | 28.87 | 26.73 | 26.89 | -6.86% | 265,467 | 734,887,525 |
| 2025-02-17 | 29.5 | 29.64 | 28.56 | 28.87 | -1.94% | 153,247 | 444,624,992 |
| 2025-02-14 | 29.74 | 29.74 | 28.71 | 29.44 | -1.54% | 170,168 | 496,196,389 |
| 2025-02-13 | 29.5 | 30.15 | 29.05 | 29.9 | +1.67% | 154,739 | 460,521,858 |
| 2025-02-12 | 28.91 | 30.05 | 28.75 | 29.41 | +1.38% | 153,353 | 454,564,586 |
| 2025-02-11 | 28.48 | 29.35 | 28.16 | 29.01 | +1.83% | 131,959 | 380,690,860 |
| 2025-02-10 | 28.48 | 28.59 | 28.08 | 28.49 | +0.11% | 110,442 | 313,508,617 |
| 2025-02-07 | 28.58 | 28.7 | 28.04 | 28.46 | -0.42% | 143,065 | 406,344,963 |
| 2025-02-06 | 28.11 | 28.68 | 27.91 | 28.58 | +1.1% | 85,588 | 243,161,598 |
| 2025-02-05 | 27.99 | 28.39 | 27.54 | 28.27 | +1.76% | 85,310 | 239,240,703 |
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：