股票概览
27.33
-3.22%
-0.91
28.16
开盘价
28.58
最高价
27.3
最低价
1,594,991
成交量
数据更新至: 2025-02-28
技术指标
28.04
MA5 (5日均线)
28.04
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 | 28.16 | 28.58 | 27.3 | 27.33 | -3.22% | 1,594,991 | 4,442,533,958 |
| 2025-02-27 | 28.23 | 28.5 | 27.83 | 28.24 | -0.74% | 1,444,800 | 4,062,952,243 |
| 2025-02-26 | 27.88 | 28.45 | 27.76 | 28.45 | +2.23% | 1,393,827 | 3,916,115,612 |
| 2025-02-25 | 28.1 | 28.22 | 27.72 | 27.83 | -1.83% | 1,038,604 | 2,906,055,926 |
| 2025-02-24 | 28.46 | 28.68 | 28.11 | 28.35 | -0.39% | 1,197,933 | 3,405,197,278 |
| 2025-02-21 | 27.89 | 28.61 | 27.71 | 28.46 | +2.04% | 1,847,404 | 5,232,423,977 |
| 2025-02-20 | 27.93 | 28.06 | 27.72 | 27.89 | -0.36% | 712,570 | 1,988,990,232 |
| 2025-02-19 | 27.55 | 28.16 | 27.5 | 27.99 | +1.63% | 1,000,718 | 2,792,111,250 |
| 2025-02-18 | 28.19 | 28.23 | 27.46 | 27.54 | -2.65% | 1,114,981 | 3,107,292,513 |
| 2025-02-17 | 28.5 | 28.63 | 28.1 | 28.29 | +0.18% | 1,208,649 | 3,429,274,427 |
| 2025-02-14 | 28 | 28.37 | 27.96 | 28.24 | +0.43% | 986,332 | 2,779,540,098 |
| 2025-02-13 | 28.27 | 28.57 | 28 | 28.12 | -0.53% | 1,476,617 | 4,172,564,748 |
| 2025-02-12 | 27.97 | 28.35 | 27.71 | 28.27 | +1.07% | 1,159,838 | 3,249,412,218 |
| 2025-02-11 | 28.11 | 28.13 | 27.83 | 27.97 | -0.64% | 890,392 | 2,488,585,227 |
| 2025-02-10 | 28.16 | 28.3 | 27.96 | 28.15 | +0.04% | 1,089,053 | 3,061,349,664 |
| 2025-02-07 | 27.35 | 28.67 | 27.23 | 28.14 | +2.81% | 2,157,366 | 6,040,036,146 |
| 2025-02-06 | 26.9 | 27.46 | 26.84 | 27.37 | +1.56% | 1,044,842 | 2,841,760,897 |
| 2025-02-05 | 27.27 | 27.27 | 26.84 | 26.95 | +0.07% | 786,529 | 2,123,929,188 |
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：
同行业相关股票
ф╕нф┐бшпБхИ╕ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832