股票概览
26.63
-7.5%
-2.16
28.56
开盘价
29
最高价
26.5
最低价
381,333
成交量
数据更新至: 2025-02-28
技术指标
28.73
MA5 (5日均线)
26.89
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 | 28.56 | 29 | 26.5 | 26.63 | -7.5% | 381,333 | 1,041,394,935 |
| 2025-02-27 | 28.48 | 30.19 | 28.06 | 28.79 | -0.45% | 462,844 | 1,339,065,288 |
| 2025-02-26 | 29.37 | 31.74 | 28.55 | 28.92 | -1.3% | 612,674 | 1,847,173,093 |
| 2025-02-25 | 28.99 | 30.48 | 28.88 | 29.3 | -2.33% | 513,992 | 1,521,965,540 |
| 2025-02-24 | 27.28 | 32.06 | 26 | 30 | +9.57% | 650,358 | 1,876,143,379 |
| 2025-02-21 | 25.17 | 28.12 | 25.17 | 27.38 | +6.87% | 546,880 | 1,461,981,502 |
| 2025-02-20 | 24.93 | 26.17 | 24.45 | 25.62 | +1.79% | 517,988 | 1,322,276,426 |
| 2025-02-19 | 24.2 | 25.48 | 24 | 25.17 | +4.79% | 550,231 | 1,376,947,602 |
| 2025-02-18 | 22.9 | 24.38 | 22.58 | 24.02 | +4.03% | 525,839 | 1,245,316,689 |
| 2025-02-17 | 22 | 23.16 | 21.8 | 23.09 | +4.95% | 287,596 | 654,524,754 |
| 2025-02-14 | 22.12 | 22.44 | 21.55 | 22 | -1.21% | 220,602 | 484,940,769 |
| 2025-02-13 | 23.05 | 23.33 | 22.23 | 22.27 | -4.01% | 244,231 | 552,097,679 |
| 2025-02-12 | 22.22 | 23.5 | 21.85 | 23.2 | +3.43% | 296,646 | 680,911,170 |
| 2025-02-11 | 22.9 | 23.19 | 22.36 | 22.43 | -2.22% | 257,029 | 581,989,032 |
| 2025-02-10 | 22.8 | 23 | 22.32 | 22.94 | -1.88% | 321,164 | 727,574,183 |
| 2025-02-07 | 23.38 | 24.3 | 22.86 | 23.38 | -0.93% | 435,616 | 1,027,568,154 |
| 2025-02-06 | 22.19 | 24.15 | 22.13 | 23.6 | +5.08% | 371,539 | 872,855,120 |
| 2025-02-05 | 22.14 | 22.99 | 21.91 | 22.46 | +2.6% | 280,209 | 630,214,685 |
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：