股票概览
25.53
-7.03%
-1.93
27.1
开盘价
27.34
最高价
25.41
最低价
79,827
成交量
数据更新至: 2025-02-28
技术指标
27.23
MA5 (5日均线)
26.79
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 | 27.1 | 27.34 | 25.41 | 25.53 | -7.03% | 79,827 | 209,442,507 |
| 2025-02-27 | 28.2 | 28.23 | 26.9 | 27.46 | -2.62% | 78,618 | 216,259,463 |
| 2025-02-26 | 27.9 | 29.49 | 27.9 | 28.2 | +2.62% | 143,303 | 410,920,897 |
| 2025-02-25 | 27 | 27.66 | 26.62 | 27.48 | +0.07% | 58,871 | 160,581,822 |
| 2025-02-24 | 27.43 | 28.1 | 27.15 | 27.46 | -1.05% | 74,354 | 204,924,399 |
| 2025-02-21 | 26.89 | 27.99 | 26.81 | 27.75 | +3.78% | 107,474 | 296,644,704 |
| 2025-02-20 | 26 | 26.89 | 25.48 | 26.74 | +2.85% | 90,924 | 238,599,419 |
| 2025-02-19 | 25.4 | 26.24 | 25.22 | 26 | +1.8% | 64,841 | 167,360,366 |
| 2025-02-18 | 25.8 | 27.5 | 25.53 | 25.54 | -0.62% | 86,605 | 227,139,350 |
| 2025-02-17 | 25.54 | 26.03 | 25.35 | 25.7 | +0.04% | 67,113 | 172,970,494 |
| 2025-02-14 | 25.32 | 26.15 | 25.16 | 25.69 | +1.42% | 72,805 | 187,553,152 |
| 2025-02-13 | 25.68 | 25.85 | 25.26 | 25.33 | -1.29% | 44,974 | 114,487,061 |
| 2025-02-12 | 25.38 | 26.3 | 25.22 | 25.66 | +0.9% | 49,439 | 126,725,303 |
| 2025-02-11 | 25.9 | 26.15 | 25.22 | 25.43 | -4.43% | 99,069 | 253,167,860 |
| 2025-02-10 | 25.58 | 28.08 | 25.5 | 26.61 | +4.23% | 144,488 | 389,155,153 |
| 2025-02-07 | 25.35 | 26.1 | 25.21 | 25.53 | +0.83% | 66,204 | 169,066,185 |
| 2025-02-06 | 25.22 | 25.43 | 24.88 | 25.32 | +0.76% | 42,261 | 106,601,330 |
| 2025-02-05 | 24.5 | 25.27 | 24.1 | 25.13 | +4.49% | 42,076 | 104,834,097 |
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：