股票概览
26.99
-1.32%
-0.36
27.21
开盘价
27.54
最高价
26.83
最低价
26,987
成交量
数据更新至: 2025-02-28
技术指标
27.37
MA5 (5日均线)
27.58
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 | 27.21 | 27.54 | 26.83 | 26.99 | -1.32% | 26,987 | 73,174,259 |
| 2025-02-27 | 27.41 | 27.58 | 27.17 | 27.35 | -0.36% | 21,573 | 58,996,530 |
| 2025-02-26 | 27.35 | 27.78 | 27.28 | 27.45 | +0.37% | 27,349 | 75,223,957 |
| 2025-02-25 | 27.54 | 27.73 | 27.24 | 27.35 | -1.23% | 22,056 | 60,631,138 |
| 2025-02-24 | 27.82 | 27.88 | 27.58 | 27.69 | -0.54% | 25,194 | 69,752,005 |
| 2025-02-21 | 27.96 | 28 | 27.61 | 27.84 | -0.68% | 27,553 | 76,487,402 |
| 2025-02-20 | 27.88 | 28.2 | 27.51 | 28.03 | +1.19% | 30,080 | 84,013,587 |
| 2025-02-19 | 27.75 | 27.97 | 27.57 | 27.7 | -0.29% | 21,792 | 60,400,852 |
| 2025-02-18 | 27.5 | 28.2 | 27.5 | 27.78 | +0.54% | 26,006 | 72,540,013 |
| 2025-02-17 | 28.29 | 28.56 | 27.59 | 27.63 | -1.85% | 33,095 | 92,116,534 |
| 2025-02-14 | 28 | 28.32 | 27.98 | 28.15 | +0.43% | 17,471 | 49,166,744 |
| 2025-02-13 | 28.32 | 28.59 | 28.01 | 28.03 | -1.3% | 24,485 | 69,210,623 |
| 2025-02-12 | 27.75 | 28.45 | 27.63 | 28.4 | +2.12% | 33,780 | 94,844,255 |
| 2025-02-11 | 28.18 | 28.28 | 27.52 | 27.81 | -1.14% | 31,298 | 86,740,190 |
| 2025-02-10 | 28.36 | 28.43 | 27.95 | 28.13 | -0.78% | 27,462 | 77,089,986 |
| 2025-02-07 | 28.36 | 28.75 | 28.04 | 28.35 | -0.25% | 29,206 | 83,049,713 |
| 2025-02-06 | 27.71 | 28.59 | 27.71 | 28.42 | +1.83% | 27,230 | 76,893,140 |
| 2025-02-05 | 28.28 | 28.34 | 27.72 | 27.91 | -1.13% | 25,644 | 71,584,521 |
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：