股票概览
26.59
-0.41%
-0.11
26.65
开盘价
26.95
最高价
26.54
最低价
89,095
成交量
数据更新至: 2025-02-28
技术指标
26.60
MA5 (5日均线)
26.76
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 | 26.65 | 26.95 | 26.54 | 26.59 | -0.41% | 89,095 | 238,362,587 |
| 2025-02-27 | 26.55 | 26.72 | 26.51 | 26.7 | +0.56% | 59,131 | 157,432,860 |
| 2025-02-26 | 26.45 | 26.57 | 26.41 | 26.55 | +0.38% | 46,650 | 123,602,087 |
| 2025-02-25 | 26.66 | 26.75 | 26.42 | 26.45 | -1.01% | 68,802 | 182,396,587 |
| 2025-02-24 | 26.73 | 26.88 | 26.66 | 26.72 | -0.11% | 67,164 | 179,856,895 |
| 2025-02-21 | 26.92 | 27.03 | 26.66 | 26.75 | -0.59% | 97,645 | 261,056,802 |
| 2025-02-20 | 26.89 | 27.22 | 26.88 | 26.91 | 0% | 54,860 | 148,225,378 |
| 2025-02-19 | 26.85 | 26.96 | 26.74 | 26.91 | +0.3% | 48,247 | 129,509,019 |
| 2025-02-18 | 27.19 | 27.23 | 26.5 | 26.83 | -1.4% | 75,999 | 205,201,087 |
| 2025-02-17 | 27.36 | 27.38 | 27.1 | 27.21 | -0.26% | 66,087 | 179,739,140 |
| 2025-02-14 | 27.07 | 27.33 | 27.06 | 27.28 | +0.55% | 66,791 | 181,769,865 |
| 2025-02-13 | 27.08 | 27.33 | 26.99 | 27.13 | 0% | 61,948 | 168,434,606 |
| 2025-02-12 | 27.01 | 27.15 | 26.93 | 27.13 | +0.15% | 49,036 | 132,508,930 |
| 2025-02-11 | 27.23 | 27.26 | 26.94 | 27.09 | -0.51% | 57,840 | 156,400,026 |
| 2025-02-10 | 27.13 | 27.24 | 27.07 | 27.23 | +0.37% | 65,710 | 178,603,683 |
| 2025-02-07 | 27.11 | 27.26 | 26.95 | 27.13 | +0.11% | 85,583 | 232,267,523 |
| 2025-02-06 | 26.88 | 27.11 | 26.81 | 27.1 | +0.37% | 61,699 | 166,654,485 |
| 2025-02-05 | 27.05 | 27.09 | 26.77 | 27 | +0.37% | 59,232 | 159,412,015 |
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：