股票概览
27.03
-3.26%
-0.91
27.85
开盘价
27.92
最高价
26.99
最低价
8,004
成交量
数据更新至: 2025-02-28
技术指标
27.81
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 | 27.85 | 27.92 | 26.99 | 27.03 | -3.26% | 8,004 | 21,938,393 |
| 2025-02-27 | 28.16 | 28.16 | 27.37 | 27.94 | -0.78% | 9,509 | 26,369,952 |
| 2025-02-26 | 27.86 | 28.35 | 27.86 | 28.16 | +0.93% | 9,791 | 27,565,612 |
| 2025-02-25 | 27.86 | 28.04 | 27.63 | 27.9 | -0.5% | 5,893 | 16,415,342 |
| 2025-02-24 | 27.85 | 28.15 | 27.62 | 28.04 | +0.68% | 8,873 | 24,767,368 |
| 2025-02-21 | 27.71 | 28.01 | 27.58 | 27.85 | 0% | 10,886 | 30,260,749 |
| 2025-02-20 | 28.04 | 28.1 | 27.69 | 27.85 | -0.85% | 13,934 | 38,781,145 |
| 2025-02-19 | 27.6 | 28.46 | 27.54 | 28.09 | +0.97% | 20,588 | 57,751,748 |
| 2025-02-18 | 27.4 | 29.77 | 27.09 | 27.82 | +1.98% | 27,776 | 78,598,686 |
| 2025-02-17 | 26.8 | 27.44 | 26.8 | 27.28 | +1.26% | 6,453 | 17,577,281 |
| 2025-02-14 | 26.73 | 27.17 | 26.73 | 26.94 | +0.04% | 5,622 | 15,183,927 |
| 2025-02-13 | 27.49 | 27.55 | 26.93 | 26.93 | -2.57% | 7,321 | 19,923,581 |
| 2025-02-12 | 27.51 | 27.69 | 27.4 | 27.64 | +0.44% | 7,628 | 21,029,797 |
| 2025-02-11 | 27.46 | 27.85 | 27.25 | 27.52 | +0.07% | 5,998 | 16,482,148 |
| 2025-02-10 | 27.4 | 27.55 | 27.25 | 27.5 | +0.55% | 6,984 | 19,159,024 |
| 2025-02-07 | 27.6 | 27.93 | 27.19 | 27.35 | -1.08% | 11,194 | 30,886,679 |
| 2025-02-06 | 26.63 | 27.87 | 26.51 | 27.65 | +3.21% | 13,173 | 35,966,012 |
| 2025-02-05 | 26.19 | 26.95 | 25.9 | 26.79 | +2.29% | 9,442 | 25,090,315 |
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：