股票概览
25.74
-4.21%
-1.13
26.56
开盘价
27.84
最高价
25.42
最低价
25,287
成交量
数据更新至: 2025-02-28
技术指标
26.49
MA5 (5日均线)
26.26
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 | 26.56 | 27.84 | 25.42 | 25.74 | -4.21% | 25,287 | 66,967,663 |
| 2025-02-27 | 27.35 | 27.75 | 26.27 | 26.87 | -1.68% | 26,690 | 71,695,480 |
| 2025-02-26 | 26.51 | 28.5 | 26.5 | 27.33 | +3.68% | 41,607 | 113,542,330 |
| 2025-02-25 | 26 | 26.44 | 25.88 | 26.36 | +0.73% | 15,530 | 40,626,614 |
| 2025-02-24 | 26.51 | 26.66 | 25.88 | 26.17 | -1.17% | 17,028 | 44,631,959 |
| 2025-02-21 | 26.6 | 26.8 | 26.21 | 26.48 | -0.71% | 19,478 | 51,465,400 |
| 2025-02-20 | 25.97 | 26.86 | 25.77 | 26.67 | +2.85% | 27,907 | 73,768,902 |
| 2025-02-19 | 25.37 | 25.95 | 25.01 | 25.93 | +2.98% | 14,282 | 36,538,032 |
| 2025-02-18 | 25.9 | 25.99 | 25.13 | 25.18 | -2.59% | 13,261 | 33,808,354 |
| 2025-02-17 | 26.46 | 26.46 | 25.62 | 25.85 | -1% | 19,411 | 50,305,089 |
| 2025-02-14 | 26.38 | 26.63 | 25.93 | 26.11 | +0.23% | 18,025 | 47,351,430 |
| 2025-02-13 | 26.34 | 26.49 | 25.91 | 26.05 | -1.06% | 15,453 | 40,531,435 |
| 2025-02-12 | 26.39 | 26.66 | 25.95 | 26.33 | -0.08% | 17,015 | 44,680,776 |
| 2025-02-11 | 26.89 | 26.95 | 26.28 | 26.35 | -1.75% | 12,521 | 33,113,115 |
| 2025-02-10 | 26.92 | 27.19 | 26.48 | 26.82 | -0.45% | 18,011 | 48,004,549 |
| 2025-02-07 | 26.93 | 27.35 | 26.64 | 26.94 | +0.19% | 21,750 | 58,643,026 |
| 2025-02-06 | 26.41 | 26.93 | 26.01 | 26.89 | +1.82% | 19,001 | 50,417,762 |
| 2025-02-05 | 27 | 27.4 | 26.37 | 26.41 | -1.68% | 13,827 | 36,864,333 |
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：