股票概览
26.7
-2.48%
-0.68
27.3
开盘价
27.34
最高价
26.58
最低价
142,799
成交量
数据更新至: 2025-02-28
技术指标
27.54
MA5 (5日均线)
27.41
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 | 27.3 | 27.34 | 26.58 | 26.7 | -2.48% | 142,799 | 384,064,428 |
| 2025-02-27 | 27.69 | 27.91 | 27.05 | 27.38 | -1.55% | 136,700 | 374,936,710 |
| 2025-02-26 | 27.86 | 28.1 | 27.56 | 27.81 | +0.25% | 131,242 | 364,545,960 |
| 2025-02-25 | 27.6 | 28.14 | 27.5 | 27.74 | -1.18% | 167,759 | 467,722,190 |
| 2025-02-24 | 27.59 | 28.77 | 27.45 | 28.07 | +1.45% | 276,132 | 777,113,372 |
| 2025-02-21 | 27.68 | 27.8 | 27.4 | 27.67 | +0.33% | 169,191 | 466,745,450 |
| 2025-02-20 | 27.06 | 27.82 | 26.8 | 27.58 | +1.77% | 188,273 | 516,696,175 |
| 2025-02-19 | 26.69 | 27.23 | 26.63 | 27.1 | +1.5% | 125,457 | 338,628,622 |
| 2025-02-18 | 27.27 | 27.28 | 26.56 | 26.7 | -2.27% | 117,330 | 316,128,041 |
| 2025-02-17 | 27.45 | 27.65 | 27.18 | 27.32 | -0.36% | 117,780 | 322,736,739 |
| 2025-02-14 | 27.29 | 27.47 | 27.05 | 27.42 | +0.4% | 132,974 | 362,589,739 |
| 2025-02-13 | 27.82 | 27.91 | 27.24 | 27.31 | -1.76% | 152,001 | 418,419,435 |
| 2025-02-12 | 27.73 | 27.84 | 27.53 | 27.8 | -0.32% | 134,719 | 372,978,364 |
| 2025-02-11 | 27.39 | 28.8 | 27.13 | 27.89 | +1.49% | 244,381 | 681,305,426 |
| 2025-02-10 | 27.02 | 27.78 | 27.02 | 27.48 | +1.66% | 182,441 | 500,180,344 |
| 2025-02-07 | 26.83 | 27.26 | 26.6 | 27.03 | -0.15% | 223,510 | 603,411,184 |
| 2025-02-06 | 26 | 27.19 | 25.78 | 27.07 | +3.92% | 236,724 | 634,780,428 |
| 2025-02-05 | 25.48 | 26.13 | 25.4 | 26.05 | +3.01% | 147,140 | 379,997,523 |
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：