股票概览
26.44
-5.91%
-1.66
27.88
开盘价
28.09
最高价
26.2
最低价
323,297
成交量
数据更新至: 2025-02-28
技术指标
27.77
MA5 (5日均线)
27.80
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 | 27.88 | 28.09 | 26.2 | 26.44 | -5.91% | 323,297 | 874,213,057 |
| 2025-02-27 | 28.03 | 28.66 | 27.59 | 28.1 | -0.57% | 297,609 | 837,780,899 |
| 2025-02-26 | 27.91 | 28.35 | 27.6 | 28.26 | +2.17% | 281,798 | 790,033,758 |
| 2025-02-25 | 27.89 | 28.17 | 27.45 | 27.66 | -2.64% | 283,148 | 787,222,652 |
| 2025-02-24 | 29.29 | 29.29 | 28.16 | 28.41 | -3.14% | 384,459 | 1,102,817,303 |
| 2025-02-21 | 28.7 | 29.54 | 28.39 | 29.33 | +2.88% | 557,010 | 1,612,712,336 |
| 2025-02-20 | 27.02 | 29.18 | 27.02 | 28.51 | +6.06% | 553,145 | 1,571,566,836 |
| 2025-02-19 | 26.6 | 27.46 | 26.1 | 26.88 | +0.56% | 297,572 | 796,926,188 |
| 2025-02-18 | 27.44 | 27.55 | 26.59 | 26.73 | -3.4% | 273,646 | 741,058,045 |
| 2025-02-17 | 27.68 | 28.46 | 27.25 | 27.67 | +3.44% | 492,684 | 1,372,236,442 |
| 2025-02-14 | 25.66 | 27.28 | 25.64 | 26.75 | +4.41% | 394,000 | 1,050,108,798 |
| 2025-02-13 | 25.99 | 26.13 | 25.57 | 25.62 | -1.58% | 151,053 | 390,437,150 |
| 2025-02-12 | 25.81 | 26.06 | 25.62 | 26.03 | +0.58% | 142,130 | 367,315,613 |
| 2025-02-11 | 26.71 | 26.72 | 25.81 | 25.88 | -3.32% | 221,686 | 577,784,830 |
| 2025-02-10 | 26.26 | 26.89 | 26.08 | 26.77 | +1.94% | 231,938 | 614,474,158 |
| 2025-02-07 | 25.92 | 26.65 | 25.88 | 26.26 | +1.04% | 221,576 | 583,285,430 |
| 2025-02-06 | 25.2 | 26.13 | 24.94 | 25.99 | +3.09% | 175,619 | 451,360,238 |
| 2025-02-05 | 25.08 | 25.39 | 24.85 | 25.21 | +1.45% | 110,893 | 279,463,413 |
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：