股票概览
27.45
+0.96%
+0.26
27.2
开盘价
27.88
最高价
26.96
最低价
150,964
成交量
数据更新至: 2025-02-28
技术指标
26.58
MA5 (5日均线)
26.71
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 | 27.2 | 27.88 | 26.96 | 27.45 | +0.96% | 150,964 | 416,799,840 |
| 2025-02-27 | 26.3 | 27.73 | 26.27 | 27.19 | +3.42% | 161,330 | 438,372,332 |
| 2025-02-26 | 25.71 | 26.46 | 25.46 | 26.29 | +2.3% | 120,921 | 315,246,830 |
| 2025-02-25 | 26.04 | 26.12 | 25.53 | 25.7 | -2.13% | 87,891 | 226,518,668 |
| 2025-02-24 | 26.99 | 27.05 | 26.15 | 26.26 | -2.74% | 119,100 | 314,346,793 |
| 2025-02-21 | 26.4 | 27.29 | 26.3 | 27 | +2.23% | 132,730 | 356,990,449 |
| 2025-02-20 | 26.19 | 26.99 | 26.03 | 26.41 | -0.04% | 106,695 | 283,322,028 |
| 2025-02-19 | 26.78 | 26.82 | 25.4 | 26.42 | -1.78% | 222,419 | 580,076,657 |
| 2025-02-18 | 27.05 | 27.45 | 26.81 | 26.9 | -2.04% | 72,712 | 197,125,113 |
| 2025-02-17 | 27.91 | 28.02 | 26.7 | 27.46 | -1.58% | 154,580 | 419,632,593 |
| 2025-02-14 | 27.8 | 28.23 | 27.7 | 27.9 | +0.32% | 69,394 | 193,851,166 |
| 2025-02-13 | 28.04 | 28.14 | 27.7 | 27.81 | -1.31% | 58,760 | 164,132,936 |
| 2025-02-12 | 28.11 | 28.58 | 27.95 | 28.18 | +0.18% | 74,901 | 211,204,229 |
| 2025-02-11 | 28.08 | 28.26 | 27.36 | 28.13 | +0.18% | 101,277 | 282,731,174 |
| 2025-02-10 | 28.5 | 28.64 | 27.89 | 28.08 | -2.06% | 91,241 | 256,179,747 |
| 2025-02-07 | 28.58 | 29.18 | 28.24 | 28.67 | -0.59% | 73,909 | 212,267,943 |
| 2025-02-06 | 28.82 | 28.96 | 27.92 | 28.84 | -0.55% | 96,724 | 275,266,606 |
| 2025-02-05 | 30.43 | 30.7 | 28.93 | 29 | -4.7% | 83,198 | 243,714,572 |
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：