股票概览
26.51
-2.89%
-0.79
27.33
开盘价
27.59
最高价
26.51
最低价
64,060
成交量
数据更新至: 2025-02-28
技术指标
26.98
MA5 (5日均线)
27.52
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 | 27.33 | 27.59 | 26.51 | 26.51 | -2.89% | 64,060 | 173,898,150 |
| 2025-02-27 | 26.9 | 27.56 | 26.76 | 27.3 | +1.3% | 75,750 | 205,807,976 |
| 2025-02-26 | 26.74 | 27.18 | 26.66 | 26.95 | +0.63% | 40,325 | 108,294,871 |
| 2025-02-25 | 27.1 | 27.44 | 26.6 | 26.78 | -2.16% | 44,035 | 118,730,400 |
| 2025-02-24 | 27.77 | 27.85 | 27.15 | 27.37 | -0.83% | 46,737 | 128,133,132 |
| 2025-02-21 | 27.69 | 28.2 | 27.27 | 27.6 | -0.79% | 48,523 | 134,121,514 |
| 2025-02-20 | 27.94 | 28.19 | 27.62 | 27.82 | -0.43% | 38,089 | 106,284,515 |
| 2025-02-19 | 27.85 | 28.32 | 27.46 | 27.94 | +0.4% | 50,902 | 141,512,043 |
| 2025-02-18 | 29.05 | 29.5 | 27.53 | 27.83 | -4.43% | 62,922 | 177,943,592 |
| 2025-02-17 | 28.83 | 29.25 | 28.58 | 29.12 | +1.5% | 65,545 | 189,665,267 |
| 2025-02-14 | 30 | 30.19 | 28.58 | 28.69 | -4.84% | 88,481 | 257,687,927 |
| 2025-02-13 | 30.38 | 31.38 | 30.01 | 30.15 | -0.69% | 93,708 | 287,626,950 |
| 2025-02-12 | 30.05 | 31.8 | 29.89 | 30.36 | +1.57% | 105,021 | 322,066,716 |
| 2025-02-11 | 30.8 | 31.11 | 29.76 | 29.89 | -3.05% | 73,295 | 220,654,118 |
| 2025-02-10 | 30.43 | 30.9 | 30.06 | 30.83 | +1.62% | 100,189 | 305,897,617 |
| 2025-02-07 | 31.52 | 31.52 | 29.79 | 30.34 | -1.33% | 130,130 | 395,946,018 |
| 2025-02-06 | 28 | 30.75 | 27.85 | 30.75 | +10.02% | 81,427 | 238,014,785 |
| 2025-02-05 | 29.64 | 29.86 | 27.63 | 27.95 | -5.67% | 70,252 | 198,563,113 |
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：