股票概览
26.16
-9.86%
-2.86
27.7
开盘价
28
最高价
26.12
最低价
66,962
成交量
数据更新至: 2025-02-28
技术指标
29.17
MA5 (5日均线)
29.03
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 | 27.7 | 28 | 26.12 | 26.16 | -9.86% | 66,962 | 180,197,328 |
| 2025-02-27 | 30.58 | 33.63 | 28.02 | 29.02 | -5.07% | 114,694 | 359,353,235 |
| 2025-02-26 | 30.37 | 30.68 | 30.12 | 30.57 | +0.63% | 16,127 | 49,039,415 |
| 2025-02-25 | 29.61 | 30.8 | 29.51 | 30.38 | +2.26% | 25,612 | 77,442,654 |
| 2025-02-24 | 29.26 | 29.71 | 29.1 | 29.71 | +1.5% | 15,485 | 45,528,720 |
| 2025-02-21 | 29.38 | 29.6 | 28.73 | 29.27 | +0.07% | 16,249 | 47,583,604 |
| 2025-02-20 | 29.15 | 29.5 | 28.72 | 29.25 | +0.97% | 21,790 | 63,477,889 |
| 2025-02-19 | 28.19 | 29.01 | 28.19 | 28.97 | +2.11% | 15,671 | 44,923,775 |
| 2025-02-18 | 28.55 | 28.77 | 28.08 | 28.37 | -0.7% | 16,649 | 47,392,222 |
| 2025-02-17 | 27.67 | 29.09 | 27.6 | 28.57 | +2.95% | 23,629 | 67,043,434 |
| 2025-02-14 | 27.89 | 28.13 | 27.55 | 27.75 | +0.25% | 13,661 | 38,021,239 |
| 2025-02-13 | 27.52 | 27.79 | 27 | 27.68 | +0.65% | 13,824 | 38,032,701 |
| 2025-02-12 | 27.62 | 27.8 | 27.41 | 27.5 | -0.54% | 8,388 | 23,130,724 |
| 2025-02-11 | 27.48 | 27.89 | 27.43 | 27.65 | +0.36% | 9,163 | 25,312,368 |
| 2025-02-10 | 27.42 | 27.56 | 27.27 | 27.55 | +0.22% | 8,165 | 22,371,336 |
| 2025-02-07 | 27.64 | 27.82 | 27.24 | 27.49 | -0.51% | 13,140 | 36,243,138 |
| 2025-02-06 | 26.93 | 27.63 | 26.83 | 27.63 | +2.6% | 11,505 | 31,386,637 |
| 2025-02-05 | 26.76 | 27.1 | 26.73 | 26.93 | +0.64% | 4,762 | 12,791,353 |
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：