股票概览
24.94
-8.14%
-2.21
26.98
开盘价
27.16
最高价
24.9
最低价
56,544
成交量
数据更新至: 2025-02-28
技术指标
26.83
MA5 (5日均线)
27.03
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 | 26.98 | 27.16 | 24.9 | 24.94 | -8.14% | 56,544 | 145,868,374 |
| 2025-02-27 | 27.87 | 27.88 | 26.53 | 27.15 | -2.62% | 61,237 | 166,691,244 |
| 2025-02-26 | 27.4 | 28.59 | 27.14 | 27.88 | +3.53% | 75,684 | 210,342,435 |
| 2025-02-25 | 26.76 | 27.39 | 26.56 | 26.93 | -1.17% | 37,677 | 101,621,296 |
| 2025-02-24 | 28.19 | 28.19 | 26.88 | 27.25 | -1.8% | 52,212 | 143,290,534 |
| 2025-02-21 | 27.5 | 28 | 26.74 | 27.75 | +1.5% | 51,681 | 141,861,332 |
| 2025-02-20 | 27.27 | 27.59 | 26.72 | 27.34 | +1.26% | 43,893 | 119,234,601 |
| 2025-02-19 | 26.8 | 27.38 | 26.39 | 27 | +2.62% | 45,557 | 123,364,008 |
| 2025-02-18 | 27.45 | 27.82 | 26.01 | 26.31 | -5.26% | 58,272 | 156,317,720 |
| 2025-02-17 | 28.18 | 28.5 | 27.44 | 27.77 | 0% | 65,381 | 183,030,325 |
| 2025-02-14 | 27.11 | 28.18 | 26.77 | 27.77 | +3.04% | 60,513 | 166,771,528 |
| 2025-02-13 | 27.56 | 27.81 | 26.72 | 26.95 | -2.43% | 52,317 | 141,614,300 |
| 2025-02-12 | 27.34 | 28 | 27.12 | 27.62 | -0.5% | 53,121 | 147,234,680 |
| 2025-02-11 | 29 | 29.57 | 27.4 | 27.76 | -2.22% | 84,143 | 237,063,797 |
| 2025-02-10 | 27 | 28.39 | 26.76 | 28.39 | +5.15% | 75,116 | 206,894,446 |
| 2025-02-07 | 26.41 | 27.8 | 26.36 | 27 | +1.2% | 70,207 | 189,637,923 |
| 2025-02-06 | 26.13 | 26.9 | 25.9 | 26.68 | +1.21% | 56,548 | 149,651,214 |
| 2025-02-05 | 25.32 | 26.4 | 25.28 | 26.36 | +6.33% | 69,619 | 180,082,757 |
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：