股票概览
24.53
-6.69%
-1.76
26
开盘价
26.38
最高价
24.43
最低价
251,918
成交量
数据更新至: 2025-02-28
技术指标
26.86
MA5 (5日均线)
27.21
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 | 26 | 26.38 | 24.43 | 24.53 | -6.69% | 251,918 | 638,001,711 |
| 2025-02-27 | 27.4 | 27.65 | 25.95 | 26.29 | -4.85% | 303,201 | 807,297,247 |
| 2025-02-26 | 28 | 28.06 | 27.14 | 27.63 | -2.37% | 317,633 | 872,565,188 |
| 2025-02-25 | 26.89 | 28.8 | 26.75 | 28.3 | +2.72% | 479,245 | 1,347,302,698 |
| 2025-02-24 | 27.7 | 28.06 | 27.01 | 27.55 | -0.83% | 317,752 | 873,083,223 |
| 2025-02-21 | 27.45 | 27.95 | 27.1 | 27.78 | +2.13% | 357,334 | 987,004,170 |
| 2025-02-20 | 27.35 | 27.58 | 26.8 | 27.2 | -0.66% | 259,415 | 705,112,030 |
| 2025-02-19 | 26.77 | 27.52 | 26.51 | 27.38 | +2.89% | 269,885 | 734,228,353 |
| 2025-02-18 | 28.37 | 28.79 | 26.6 | 26.61 | -7.6% | 420,762 | 1,160,181,379 |
| 2025-02-17 | 29.87 | 30.46 | 28.38 | 28.8 | -0.69% | 416,445 | 1,217,957,900 |
| 2025-02-14 | 28.01 | 29.8 | 27.9 | 29 | +2.76% | 490,024 | 1,416,265,199 |
| 2025-02-13 | 29.1 | 29.1 | 27.72 | 28.22 | -3.98% | 478,278 | 1,352,685,378 |
| 2025-02-12 | 28.78 | 30.17 | 28.78 | 29.39 | +0.48% | 543,357 | 1,601,084,463 |
| 2025-02-11 | 30.37 | 31.29 | 28.98 | 29.25 | -6.52% | 787,255 | 2,338,908,527 |
| 2025-02-10 | 27.7 | 31.99 | 27.17 | 31.29 | +17.1% | 908,628 | 2,639,028,526 |
| 2025-02-07 | 26.5 | 28.34 | 26 | 26.72 | +1.83% | 690,576 | 1,862,460,634 |
| 2025-02-06 | 24.9 | 26.24 | 24.69 | 26.24 | +2.5% | 477,254 | 1,221,211,033 |
| 2025-02-05 | 24.68 | 25.87 | 24.28 | 25.6 | +6.36% | 454,171 | 1,143,985,006 |
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：