股票概览
26.38
-6.82%
-1.93
28.21
开盘价
28.44
最高价
26.2
最低价
174,096
成交量
数据更新至: 2025-02-28
技术指标
28.54
MA5 (5日均线)
28.04
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 | 28.21 | 28.44 | 26.2 | 26.38 | -6.82% | 174,096 | 469,466,424 |
| 2025-02-27 | 29.73 | 29.74 | 27.6 | 28.31 | -4.78% | 237,787 | 677,014,307 |
| 2025-02-26 | 29.18 | 29.79 | 28.52 | 29.73 | +1.88% | 272,688 | 793,920,753 |
| 2025-02-25 | 28.27 | 30 | 27.9 | 29.18 | +0.31% | 266,930 | 773,083,895 |
| 2025-02-24 | 29.6 | 29.62 | 28.29 | 29.09 | -1.89% | 267,202 | 773,182,098 |
| 2025-02-21 | 27.62 | 30.25 | 27.55 | 29.65 | +7.94% | 397,700 | 1,158,150,512 |
| 2025-02-20 | 27.09 | 27.59 | 26.51 | 27.47 | +1.37% | 186,832 | 506,671,291 |
| 2025-02-19 | 26 | 27.14 | 25.91 | 27.1 | +4.84% | 175,716 | 466,408,111 |
| 2025-02-18 | 27.32 | 27.5 | 25.75 | 25.85 | -6.51% | 242,451 | 645,178,504 |
| 2025-02-17 | 27.38 | 28.88 | 27 | 27.65 | +1.39% | 329,066 | 919,220,044 |
| 2025-02-14 | 26.9 | 28.14 | 26.18 | 27.27 | +2.13% | 341,719 | 925,853,205 |
| 2025-02-13 | 27.22 | 27.38 | 26.52 | 26.7 | -2.55% | 241,671 | 651,325,140 |
| 2025-02-12 | 26.2 | 27.5 | 26.14 | 27.4 | +6.82% | 348,357 | 939,343,314 |
| 2025-02-11 | 26.16 | 26.46 | 25.61 | 25.65 | -2.06% | 150,102 | 389,073,811 |
| 2025-02-10 | 26.3 | 26.68 | 25.85 | 26.19 | -0.04% | 166,555 | 436,402,501 |
| 2025-02-07 | 25.69 | 26.95 | 25.56 | 26.2 | +2.5% | 223,588 | 586,944,448 |
| 2025-02-06 | 24.44 | 25.77 | 24.4 | 25.56 | +3.9% | 217,919 | 550,521,805 |
| 2025-02-05 | 25.52 | 25.72 | 24.16 | 24.6 | -4.39% | 294,553 | 727,532,016 |
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：