股票概览
25.51
-5.03%
-1.35
26.51
开盘价
26.68
最高价
25.48
最低价
379,535
成交量
数据更新至: 2025-02-28
技术指标
26.72
MA5 (5日均线)
26.64
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 | 26.51 | 26.68 | 25.48 | 25.51 | -5.03% | 379,535 | 986,868,240 |
| 2025-02-27 | 27.11 | 27.43 | 26.31 | 26.86 | -0.81% | 399,396 | 1,072,423,463 |
| 2025-02-26 | 27.08 | 27.15 | 26.67 | 27.08 | +0.22% | 305,201 | 821,962,384 |
| 2025-02-25 | 26.75 | 27.41 | 26.66 | 27.02 | -0.44% | 344,651 | 932,130,562 |
| 2025-02-24 | 27.11 | 27.65 | 26.92 | 27.14 | +0.15% | 455,965 | 1,243,402,478 |
| 2025-02-21 | 26.66 | 27.28 | 26.49 | 27.1 | +1.65% | 503,531 | 1,358,580,025 |
| 2025-02-20 | 26.7 | 26.9 | 26.45 | 26.66 | -0.15% | 285,690 | 761,930,349 |
| 2025-02-19 | 25.72 | 26.71 | 25.72 | 26.7 | +3.81% | 411,782 | 1,087,308,014 |
| 2025-02-18 | 26.69 | 26.84 | 25.66 | 25.72 | -3.49% | 339,436 | 890,604,413 |
| 2025-02-17 | 26.8 | 26.97 | 26.46 | 26.65 | -0.52% | 316,888 | 845,486,973 |
| 2025-02-14 | 26.52 | 26.84 | 26.26 | 26.79 | +0.53% | 292,570 | 777,909,563 |
| 2025-02-13 | 27.2 | 27.2 | 26.65 | 26.65 | -2.31% | 362,173 | 972,253,896 |
| 2025-02-12 | 26.31 | 27.32 | 26.11 | 27.28 | +3.65% | 625,547 | 1,674,864,227 |
| 2025-02-11 | 26.82 | 26.83 | 26.25 | 26.32 | -1.83% | 268,166 | 708,290,270 |
| 2025-02-10 | 26.59 | 26.89 | 26.52 | 26.81 | +1.02% | 322,321 | 861,992,507 |
| 2025-02-07 | 26.52 | 26.98 | 26.16 | 26.54 | +0.34% | 470,615 | 1,250,705,909 |
| 2025-02-06 | 25.75 | 26.45 | 25.56 | 26.45 | +2.64% | 366,781 | 961,477,370 |
| 2025-02-05 | 25.73 | 26.05 | 25.46 | 25.77 | +2.79% | 319,766 | 823,932,060 |
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：