股票概览
25.81
-4.97%
-1.35
27.3
开盘价
27.3
最高价
25.62
最低价
53,524
成交量
数据更新至: 2025-02-28
技术指标
27.23
MA5 (5日均线)
27.28
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 | 27.3 | 27.3 | 25.62 | 25.81 | -4.97% | 53,524 | 141,195,026 |
| 2025-02-27 | 27.62 | 27.62 | 26.55 | 27.16 | -1.77% | 48,848 | 132,399,703 |
| 2025-02-26 | 27.6 | 27.85 | 27.35 | 27.65 | +0.25% | 49,832 | 137,225,194 |
| 2025-02-25 | 27.66 | 27.99 | 27.42 | 27.58 | -1.25% | 43,903 | 121,623,279 |
| 2025-02-24 | 27.79 | 28.12 | 27.45 | 27.93 | +0.14% | 55,813 | 155,372,086 |
| 2025-02-21 | 28 | 28.18 | 27.63 | 27.89 | -1.17% | 69,873 | 194,423,197 |
| 2025-02-20 | 26.81 | 28.45 | 26.53 | 28.22 | +5.1% | 100,850 | 279,932,540 |
| 2025-02-19 | 26.58 | 26.85 | 26.08 | 26.85 | +1.78% | 37,778 | 100,482,178 |
| 2025-02-18 | 27.35 | 27.46 | 26.36 | 26.38 | -3.58% | 38,512 | 103,691,813 |
| 2025-02-17 | 27.19 | 27.67 | 27.11 | 27.36 | +0.88% | 40,457 | 110,724,552 |
| 2025-02-14 | 27.49 | 27.49 | 26.86 | 27.12 | -1.13% | 40,786 | 110,416,631 |
| 2025-02-13 | 27.31 | 27.82 | 27.04 | 27.43 | +0.59% | 70,966 | 195,130,105 |
| 2025-02-12 | 27.37 | 27.37 | 26.96 | 27.27 | +0.41% | 36,280 | 98,697,975 |
| 2025-02-11 | 27.65 | 27.66 | 27.16 | 27.16 | -1.63% | 36,734 | 100,375,069 |
| 2025-02-10 | 27.32 | 27.7 | 27 | 27.61 | +2.37% | 60,877 | 167,291,397 |
| 2025-02-07 | 26.8 | 27.48 | 26.61 | 26.97 | +0.63% | 60,297 | 163,077,877 |
| 2025-02-06 | 25.88 | 26.8 | 25.8 | 26.8 | +3.55% | 54,884 | 145,246,845 |
| 2025-02-05 | 25.23 | 26.1 | 25.21 | 25.88 | +2.41% | 39,329 | 101,489,334 |
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：