股票概览
25.87
-3.76%
-1.01
26.7
开盘价
26.98
最高价
25.83
最低价
292,824
成交量
数据更新至: 2025-02-28
技术指标
27.08
MA5 (5日均线)
26.65
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 | 26.7 | 26.98 | 25.83 | 25.87 | -3.76% | 292,824 | 769,398,048 |
| 2025-02-27 | 27.55 | 27.69 | 26.52 | 26.88 | -2.64% | 386,078 | 1,041,973,874 |
| 2025-02-26 | 28.3 | 28.33 | 27.31 | 27.61 | -0.86% | 477,734 | 1,317,686,618 |
| 2025-02-25 | 26.68 | 28.88 | 26.66 | 27.85 | +2.39% | 820,247 | 2,283,266,240 |
| 2025-02-24 | 27.07 | 28.06 | 26.89 | 27.2 | +1.64% | 592,287 | 1,624,361,862 |
| 2025-02-21 | 26.32 | 26.95 | 25.89 | 26.76 | +1.79% | 458,494 | 1,215,626,646 |
| 2025-02-20 | 26.18 | 26.56 | 25.83 | 26.29 | +0.23% | 275,598 | 720,844,185 |
| 2025-02-19 | 25.57 | 26.29 | 25.52 | 26.23 | +2.54% | 263,629 | 687,177,287 |
| 2025-02-18 | 26.26 | 26.45 | 25.5 | 25.58 | -2.55% | 264,331 | 687,092,925 |
| 2025-02-17 | 26.4 | 26.66 | 26.12 | 26.25 | -0.57% | 247,256 | 651,006,174 |
| 2025-02-14 | 26.48 | 26.68 | 26.09 | 26.4 | -0.75% | 234,696 | 617,062,718 |
| 2025-02-13 | 26.99 | 27.05 | 26.42 | 26.6 | -1.44% | 305,707 | 815,748,143 |
| 2025-02-12 | 26.2 | 27.23 | 26.19 | 26.99 | +2.66% | 428,919 | 1,151,613,606 |
| 2025-02-11 | 26.71 | 26.75 | 26.2 | 26.29 | -1.54% | 254,194 | 670,634,879 |
| 2025-02-10 | 26.26 | 27.13 | 26.26 | 26.7 | +2.14% | 462,156 | 1,231,129,817 |
| 2025-02-07 | 25.82 | 26.66 | 25.7 | 26.14 | +1.87% | 483,166 | 1,268,377,259 |
| 2025-02-06 | 24.6 | 25.88 | 24.44 | 25.66 | +4.01% | 384,606 | 978,833,549 |
| 2025-02-05 | 24.56 | 25.05 | 24.53 | 24.67 | +2.37% | 235,093 | 582,184,781 |
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：