股票概览
28.67
-1.17%
-0.34
28.98
开盘价
28.98
最高价
27.63
最低价
20,556
成交量
数据更新至: 2025-02-28
技术指标
28.60
MA5 (5日均线)
27.92
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 | 28.98 | 28.98 | 27.63 | 28.67 | -1.17% | 20,556 | 58,297,753 |
| 2025-02-27 | 28.56 | 29.09 | 28.35 | 29.01 | +1.72% | 12,084 | 34,686,600 |
| 2025-02-26 | 28.12 | 28.88 | 28.03 | 28.52 | +1.42% | 11,203 | 32,026,091 |
| 2025-02-25 | 28.39 | 28.67 | 28 | 28.12 | -1.92% | 10,431 | 29,495,804 |
| 2025-02-24 | 28 | 28.93 | 27.8 | 28.67 | +2.1% | 27,638 | 79,136,361 |
| 2025-02-21 | 27 | 28.26 | 27 | 28.08 | +3.73% | 31,772 | 88,758,566 |
| 2025-02-20 | 27.22 | 27.56 | 26.95 | 27.07 | -0.84% | 13,580 | 36,790,206 |
| 2025-02-19 | 26.73 | 27.37 | 26.48 | 27.3 | +2.09% | 21,265 | 57,336,606 |
| 2025-02-18 | 27.02 | 27.37 | 26.63 | 26.74 | -1% | 11,440 | 30,783,947 |
| 2025-02-17 | 26.4 | 27.16 | 26.13 | 27.01 | +2.31% | 18,378 | 49,260,948 |
| 2025-02-14 | 26.38 | 27.09 | 26.1 | 26.4 | 0% | 30,807 | 82,165,093 |
| 2025-02-13 | 26.77 | 27.02 | 26.3 | 26.4 | -1.38% | 22,126 | 58,932,285 |
| 2025-02-12 | 25.97 | 26.8 | 25.38 | 26.77 | +3.4% | 40,063 | 104,657,374 |
| 2025-02-11 | 25.52 | 26.35 | 25.52 | 25.89 | +0.9% | 15,247 | 39,578,145 |
| 2025-02-10 | 25.65 | 25.72 | 25 | 25.66 | +0.04% | 15,406 | 39,207,825 |
| 2025-02-07 | 25.29 | 25.76 | 25.05 | 25.65 | +1.46% | 31,933 | 81,196,039 |
| 2025-02-06 | 24.82 | 25.35 | 24.61 | 25.28 | +1.65% | 20,387 | 51,212,631 |
| 2025-02-05 | 25.65 | 25.8 | 24.62 | 24.87 | -3.04% | 12,072 | 30,059,890 |
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：