股票概览
27.38
-2.98%
-0.84
28.1
开盘价
28.29
最高价
27.32
最低价
89,502
成交量
数据更新至: 2025-02-28
技术指标
28.20
MA5 (5日均线)
28.39
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 | 28.1 | 28.29 | 27.32 | 27.38 | -2.98% | 89,502 | 248,445,785 |
| 2025-02-27 | 28.57 | 28.57 | 27.87 | 28.22 | -1.23% | 65,155 | 183,344,798 |
| 2025-02-26 | 28.31 | 28.59 | 28.2 | 28.57 | +0.78% | 55,684 | 158,402,884 |
| 2025-02-25 | 28.39 | 29.21 | 27.98 | 28.35 | -0.39% | 80,455 | 229,335,913 |
| 2025-02-24 | 28.7 | 28.84 | 28.4 | 28.46 | -1.08% | 56,409 | 161,463,917 |
| 2025-02-21 | 28.8 | 28.88 | 28.52 | 28.77 | +0.03% | 62,206 | 178,526,479 |
| 2025-02-20 | 28.45 | 28.9 | 28.38 | 28.76 | +1.13% | 60,444 | 173,299,899 |
| 2025-02-19 | 28.2 | 28.44 | 28.01 | 28.44 | +1.14% | 55,297 | 156,226,002 |
| 2025-02-18 | 28.83 | 28.84 | 27.95 | 28.12 | -2.36% | 80,415 | 228,295,774 |
| 2025-02-17 | 29.26 | 29.31 | 28.69 | 28.8 | -1.37% | 66,329 | 191,466,778 |
| 2025-02-14 | 29.15 | 29.36 | 29.07 | 29.2 | 0% | 48,778 | 142,480,548 |
| 2025-02-13 | 29.71 | 29.79 | 29.11 | 29.2 | -1.65% | 73,436 | 215,716,723 |
| 2025-02-12 | 29.9 | 30.12 | 29.51 | 29.69 | -1.2% | 63,078 | 187,543,250 |
| 2025-02-11 | 30.43 | 30.59 | 29.96 | 30.05 | -1.25% | 43,642 | 131,524,405 |
| 2025-02-10 | 30.65 | 31 | 30.23 | 30.43 | -1.58% | 71,771 | 219,526,925 |
| 2025-02-07 | 29.78 | 31.1 | 29.47 | 30.92 | +3.83% | 128,568 | 393,854,920 |
| 2025-02-06 | 29.3 | 29.78 | 28.9 | 29.78 | +1.57% | 63,828 | 187,503,341 |
| 2025-02-05 | 29.28 | 29.58 | 28.81 | 29.32 | +0.69% | 57,822 | 168,970,613 |
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：