股票概览
26.81
-6.65%
-1.91
28.59
开盘价
28.64
最高价
26.68
最低价
706,458
成交量
数据更新至: 2025-02-28
技术指标
28.84
MA5 (5日均线)
28.72
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 | 28.59 | 28.64 | 26.68 | 26.81 | -6.65% | 706,458 | 1,940,240,307 |
| 2025-02-27 | 29.28 | 29.35 | 28.3 | 28.72 | -1.81% | 524,810 | 1,507,857,429 |
| 2025-02-26 | 29.7 | 29.81 | 28.53 | 29.25 | -0.91% | 619,566 | 1,815,323,606 |
| 2025-02-25 | 29.3 | 30.33 | 28.75 | 29.52 | -1.2% | 705,355 | 2,079,462,216 |
| 2025-02-24 | 30.54 | 32.05 | 29.69 | 29.88 | +3.18% | 1,132,996 | 3,468,599,871 |
| 2025-02-21 | 29.05 | 29.68 | 28.6 | 28.96 | -0.41% | 496,758 | 1,442,897,624 |
| 2025-02-20 | 29.1 | 29.5 | 28.68 | 29.08 | +0.52% | 516,742 | 1,505,720,052 |
| 2025-02-19 | 27.51 | 29.15 | 27.3 | 28.93 | +4.63% | 602,023 | 1,712,128,550 |
| 2025-02-18 | 28.05 | 28.6 | 27.45 | 27.65 | -2.57% | 466,103 | 1,307,059,896 |
| 2025-02-17 | 27.77 | 28.9 | 27.77 | 28.38 | +1.07% | 593,077 | 1,682,027,765 |
| 2025-02-14 | 28.09 | 28.96 | 27.6 | 28.08 | -0.64% | 577,699 | 1,627,917,150 |
| 2025-02-13 | 29 | 29.4 | 28 | 28.26 | -3.05% | 496,014 | 1,414,982,290 |
| 2025-02-12 | 28.44 | 29.53 | 28.04 | 29.15 | +3.04% | 620,838 | 1,797,401,667 |
| 2025-02-11 | 27.58 | 28.77 | 27.45 | 28.29 | +2.28% | 628,318 | 1,771,837,952 |
| 2025-02-10 | 27.3 | 28.61 | 27.11 | 27.66 | +0.66% | 792,648 | 2,204,086,334 |
| 2025-02-07 | 27.13 | 28.88 | 27 | 27.48 | +1.29% | 1,098,328 | 3,057,740,471 |
| 2025-02-06 | 25.41 | 27.48 | 25.36 | 27.13 | +5.61% | 1,023,463 | 2,751,583,454 |
| 2025-02-05 | 26.5 | 26.88 | 25.6 | 25.69 | -1.23% | 770,910 | 2,011,475,371 |
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：