股票概览
25.65
-8.52%
-2.39
27.55
开盘价
27.65
最高价
25.59
最低价
1,562,702
成交量
数据更新至: 2025-02-28
技术指标
28.14
MA5 (5日均线)
27.84
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 | 27.55 | 27.65 | 25.59 | 25.65 | -8.52% | 1,562,702 | 4,114,149,054 |
| 2025-02-27 | 28.4 | 28.96 | 27 | 28.04 | -3.38% | 1,915,426 | 5,385,688,995 |
| 2025-02-26 | 29.6 | 32 | 29 | 29.02 | -0.92% | 2,584,795 | 7,799,363,822 |
| 2025-02-25 | 27.7 | 30.44 | 27.55 | 29.29 | +2.09% | 2,004,036 | 5,836,896,550 |
| 2025-02-24 | 28.28 | 29.41 | 26.85 | 28.69 | +1.85% | 1,918,885 | 5,438,152,412 |
| 2025-02-21 | 27.3 | 28.6 | 27.2 | 28.17 | +0.97% | 1,861,367 | 5,198,186,926 |
| 2025-02-20 | 28.39 | 30.5 | 27.4 | 27.9 | -2.48% | 2,628,709 | 7,480,520,382 |
| 2025-02-19 | 26.05 | 29.26 | 26.05 | 28.61 | +7.56% | 2,627,839 | 7,413,184,896 |
| 2025-02-18 | 26.39 | 27.81 | 25.65 | 26.6 | +0.49% | 2,031,743 | 5,395,581,207 |
| 2025-02-17 | 24.8 | 26.58 | 24.73 | 26.47 | +6.73% | 2,125,452 | 5,463,696,276 |
| 2025-02-14 | 24.55 | 25.77 | 24.36 | 24.8 | -2.29% | 1,918,807 | 4,785,006,262 |
| 2025-02-13 | 28 | 28.89 | 25.18 | 25.38 | -9.29% | 2,740,887 | 7,245,091,990 |
| 2025-02-12 | 26.6 | 28.6 | 26.31 | 27.98 | +2.83% | 1,825,897 | 5,032,769,847 |
| 2025-02-11 | 26.3 | 28.15 | 25.66 | 27.21 | +0.37% | 2,104,561 | 5,679,311,432 |
| 2025-02-10 | 27.04 | 27.75 | 25.88 | 27.11 | +2.15% | 2,633,391 | 7,031,735,263 |
| 2025-02-07 | 23.8 | 26.54 | 23.7 | 26.54 | +9.99% | 1,979,754 | 5,131,195,721 |
| 2025-02-06 | 22.5 | 25.04 | 22.45 | 24.13 | +6.02% | 2,657,393 | 6,280,911,360 |
| 2025-02-05 | 20.71 | 22.76 | 20.69 | 22.76 | +10% | 2,274,479 | 5,030,710,504 |
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：