股票概览
25.99
-8.26%
-2.34
28.05
开盘价
28.05
最高价
25.7
最低价
168,202
成交量
数据更新至: 2025-02-28
技术指标
27.99
MA5 (5日均线)
28.87
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 | 28.05 | 28.05 | 25.7 | 25.99 | -8.26% | 168,202 | 451,929,142 |
| 2025-02-27 | 28.29 | 29.27 | 27.67 | 28.33 | +0.21% | 171,429 | 488,634,462 |
| 2025-02-26 | 28.39 | 28.5 | 27.92 | 28.27 | 0% | 114,544 | 322,127,847 |
| 2025-02-25 | 28.42 | 28.6 | 27.94 | 28.27 | -2.85% | 134,504 | 380,602,948 |
| 2025-02-24 | 29.5 | 29.51 | 28.78 | 29.1 | -2.74% | 150,999 | 439,640,157 |
| 2025-02-21 | 29.55 | 30.09 | 28.87 | 29.92 | +2.68% | 188,233 | 556,323,523 |
| 2025-02-20 | 29.08 | 29.4 | 28.7 | 29.14 | -0.17% | 137,745 | 400,665,196 |
| 2025-02-19 | 28.57 | 29.3 | 28.56 | 29.19 | +2.39% | 156,618 | 454,753,484 |
| 2025-02-18 | 31.32 | 31.46 | 28.42 | 28.51 | -10.77% | 262,638 | 790,059,434 |
| 2025-02-17 | 31.1 | 32 | 30.43 | 31.95 | +1.4% | 297,118 | 928,143,220 |
| 2025-02-14 | 30.29 | 32.12 | 29.51 | 31.51 | +1.19% | 322,071 | 985,195,766 |
| 2025-02-13 | 31.51 | 34 | 31.13 | 31.14 | -2.04% | 362,404 | 1,178,786,697 |
| 2025-02-12 | 30.99 | 32.4 | 30.76 | 31.79 | -3.34% | 360,892 | 1,136,847,997 |
| 2025-02-11 | 28.99 | 33.8 | 28.6 | 32.89 | +14.32% | 555,061 | 1,719,445,777 |
| 2025-02-10 | 28.11 | 28.8 | 28.08 | 28.77 | +1.52% | 216,754 | 618,987,753 |
| 2025-02-07 | 28.09 | 28.88 | 27.67 | 28.34 | -0.32% | 269,709 | 765,816,134 |
| 2025-02-06 | 27.51 | 28.57 | 27.45 | 28.43 | +2.01% | 223,509 | 628,428,909 |
| 2025-02-05 | 27.36 | 28.06 | 27.12 | 27.87 | +1.98% | 197,842 | 547,321,878 |
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：