股票概览
27.5
-1.43%
-0.4
27.89
开盘价
28.16
最高价
27.29
最低价
35,831
成交量
数据更新至: 2025-02-28
技术指标
27.93
MA5 (5日均线)
27.46
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 | 27.89 | 28.16 | 27.29 | 27.5 | -1.43% | 35,831 | 99,500,437 |
| 2025-02-27 | 27.85 | 27.99 | 27.43 | 27.9 | +0.18% | 27,984 | 77,572,677 |
| 2025-02-26 | 27.73 | 28.06 | 27.31 | 27.85 | +0.14% | 35,890 | 99,629,041 |
| 2025-02-25 | 28.14 | 28.23 | 27.35 | 27.81 | -2.76% | 54,779 | 151,550,215 |
| 2025-02-24 | 28.48 | 29 | 27.72 | 28.6 | +0.39% | 56,609 | 160,993,463 |
| 2025-02-21 | 27.12 | 28.87 | 27.1 | 28.49 | +5.05% | 66,154 | 186,192,007 |
| 2025-02-20 | 27.08 | 27.6 | 26.97 | 27.12 | -0.37% | 24,757 | 67,199,459 |
| 2025-02-19 | 26.01 | 27.4 | 25.91 | 27.22 | +4.33% | 48,344 | 130,224,445 |
| 2025-02-18 | 26.05 | 26.25 | 25.7 | 26.09 | +0.31% | 22,486 | 58,486,124 |
| 2025-02-17 | 26.3 | 26.35 | 25.75 | 26.01 | -0.42% | 19,674 | 51,261,306 |
| 2025-02-14 | 25.95 | 26.37 | 25.72 | 26.12 | +0.46% | 19,326 | 50,369,326 |
| 2025-02-13 | 26.93 | 26.99 | 25.95 | 26 | -3.35% | 30,394 | 79,967,028 |
| 2025-02-12 | 26.52 | 27.05 | 26.43 | 26.9 | +1.09% | 23,492 | 63,068,539 |
| 2025-02-11 | 26.57 | 27.25 | 26.55 | 26.61 | +0.04% | 25,411 | 68,078,380 |
| 2025-02-10 | 26.97 | 26.97 | 26.35 | 26.6 | -1.3% | 28,466 | 75,704,151 |
| 2025-02-07 | 26.82 | 27.18 | 26.61 | 26.95 | +0.04% | 36,221 | 97,457,019 |
| 2025-02-06 | 25.81 | 27.45 | 25.81 | 26.94 | +3.58% | 53,544 | 142,264,239 |
| 2025-02-05 | 26.78 | 26.78 | 25.76 | 26.01 | -1.77% | 38,094 | 99,484,463 |
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：