股票概览
26.18
+1.83%
+0.47
25.75
开盘价
26.95
最高价
25.03
最低价
63,357
成交量
数据更新至: 2025-02-28
技术指标
26.09
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 | 25.75 | 26.95 | 25.03 | 26.18 | +1.83% | 63,357 | 165,209,893 |
| 2025-02-27 | 26.03 | 26.23 | 25.2 | 25.71 | -1.04% | 41,488 | 106,591,967 |
| 2025-02-26 | 26.26 | 26.53 | 25.81 | 25.98 | -0.92% | 36,080 | 94,227,395 |
| 2025-02-25 | 26.23 | 27.05 | 26.08 | 26.22 | -0.53% | 40,048 | 105,889,333 |
| 2025-02-24 | 26.11 | 26.59 | 25.8 | 26.36 | -0.34% | 39,259 | 103,069,529 |
| 2025-02-21 | 27.45 | 27.45 | 26.2 | 26.45 | -3.61% | 46,051 | 122,361,709 |
| 2025-02-20 | 27.25 | 27.51 | 26.96 | 27.44 | +0.51% | 32,554 | 88,734,064 |
| 2025-02-19 | 27.5 | 27.56 | 26.94 | 27.3 | -0.62% | 40,700 | 110,772,895 |
| 2025-02-18 | 28.96 | 28.99 | 27.44 | 27.47 | -4.58% | 39,190 | 109,551,059 |
| 2025-02-17 | 28.75 | 29.02 | 28.28 | 28.79 | +0.17% | 37,981 | 109,082,396 |
| 2025-02-14 | 30 | 30.08 | 28.5 | 28.74 | -4.64% | 43,018 | 125,910,465 |
| 2025-02-13 | 30.1 | 30.5 | 29.91 | 30.14 | +0.13% | 36,228 | 109,425,680 |
| 2025-02-12 | 31.55 | 31.82 | 29.96 | 30.1 | -4.54% | 67,863 | 208,138,177 |
| 2025-02-11 | 31.83 | 32.02 | 31.35 | 31.53 | -1.84% | 32,212 | 101,976,159 |
| 2025-02-10 | 30.94 | 32.5 | 30.5 | 32.12 | +3.28% | 48,461 | 154,008,514 |
| 2025-02-07 | 30.5 | 31.66 | 30.5 | 31.1 | -0.45% | 42,195 | 131,565,716 |
| 2025-02-06 | 31 | 31.48 | 29.97 | 31.24 | -0.83% | 57,564 | 175,383,568 |
| 2025-02-05 | 29.05 | 31.8 | 29.05 | 31.5 | +3.35% | 63,926 | 194,636,582 |
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：