股票概览
26.21
-2.57%
-0.69
27.04
开盘价
27.14
最高价
25.95
最低价
44,842
成交量
数据更新至: 2025-02-28
技术指标
26.20
MA5 (5日均线)
25.45
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 | 27.04 | 27.14 | 25.95 | 26.21 | -2.57% | 44,842 | 118,787,830 |
| 2025-02-27 | 27.33 | 27.87 | 26.72 | 26.9 | -0.66% | 63,286 | 172,680,965 |
| 2025-02-26 | 25.79 | 27.27 | 25.72 | 27.08 | +6.07% | 73,425 | 194,853,519 |
| 2025-02-25 | 25.11 | 25.8 | 24.92 | 25.53 | +1.07% | 34,866 | 88,990,131 |
| 2025-02-24 | 24.99 | 25.29 | 24.72 | 25.26 | +1.81% | 26,995 | 67,744,470 |
| 2025-02-21 | 24.71 | 24.98 | 24.66 | 24.81 | +0.45% | 20,844 | 51,801,612 |
| 2025-02-20 | 24.71 | 24.77 | 24.42 | 24.7 | -0.08% | 14,981 | 36,908,074 |
| 2025-02-19 | 24.31 | 24.98 | 24.16 | 24.72 | +1.52% | 17,309 | 42,714,538 |
| 2025-02-18 | 25.09 | 25.29 | 24.29 | 24.35 | -2.44% | 19,870 | 49,454,461 |
| 2025-02-17 | 24.66 | 24.98 | 24.5 | 24.96 | +1.34% | 15,932 | 39,477,166 |
| 2025-02-14 | 24.83 | 25.3 | 24.62 | 24.63 | -0.81% | 19,561 | 48,800,615 |
| 2025-02-13 | 24.94 | 25.27 | 24.75 | 24.83 | -0.44% | 18,659 | 46,768,157 |
| 2025-02-12 | 24.8 | 24.95 | 24.69 | 24.94 | +0.2% | 16,600 | 41,165,033 |
| 2025-02-11 | 25.3 | 25.36 | 24.75 | 24.89 | -1.62% | 14,000 | 34,850,849 |
| 2025-02-10 | 25.17 | 25.39 | 25.06 | 25.3 | +0.56% | 22,555 | 56,861,473 |
| 2025-02-07 | 24.69 | 25.52 | 24.69 | 25.16 | +1.37% | 28,538 | 72,012,902 |
| 2025-02-06 | 24.12 | 24.98 | 23.95 | 24.82 | +2.9% | 19,773 | 48,405,532 |
| 2025-02-05 | 24.16 | 24.16 | 23.54 | 24.12 | +0.84% | 15,054 | 36,018,396 |
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：