股票概览
27.09
-3.59%
-1.01
27.82
开盘价
27.99
最高价
27
最低价
130,364
成交量
数据更新至: 2025-02-28
技术指标
28.05
MA5 (5日均线)
28.56
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 | 27.82 | 27.99 | 27 | 27.09 | -3.59% | 130,364 | 357,555,545 |
| 2025-02-27 | 28.02 | 28.53 | 27.56 | 28.1 | +0.25% | 172,206 | 483,149,365 |
| 2025-02-26 | 28.35 | 28.4 | 27.76 | 28.03 | -1.02% | 185,628 | 519,233,864 |
| 2025-02-25 | 28.36 | 28.76 | 28.2 | 28.32 | -1.39% | 118,627 | 337,571,534 |
| 2025-02-24 | 29.3 | 29.3 | 28.47 | 28.72 | -2.54% | 195,231 | 562,156,080 |
| 2025-02-21 | 29.5 | 29.69 | 28.91 | 29.47 | +0.58% | 205,771 | 604,011,260 |
| 2025-02-20 | 28.69 | 29.65 | 28.65 | 29.3 | +1.81% | 189,635 | 554,517,704 |
| 2025-02-19 | 28.29 | 28.99 | 28.15 | 28.78 | +2.17% | 155,232 | 445,172,917 |
| 2025-02-18 | 29.24 | 29.55 | 27.96 | 28.17 | -4.83% | 247,160 | 709,119,590 |
| 2025-02-17 | 30.4 | 30.91 | 29.12 | 29.6 | -0.87% | 296,222 | 879,228,757 |
| 2025-02-14 | 28.43 | 29.86 | 28.23 | 29.86 | +4.99% | 328,900 | 955,607,457 |
| 2025-02-13 | 29.52 | 29.75 | 28.19 | 28.44 | -3% | 268,962 | 771,503,240 |
| 2025-02-12 | 27.33 | 29.77 | 27.3 | 29.32 | +6.31% | 388,165 | 1,121,256,914 |
| 2025-02-11 | 26.6 | 28.54 | 26.32 | 27.58 | +3.61% | 234,352 | 644,226,559 |
| 2025-02-10 | 26.67 | 26.75 | 26.2 | 26.62 | 0% | 104,118 | 275,684,019 |
| 2025-02-07 | 26 | 26.87 | 25.91 | 26.62 | +1.95% | 141,211 | 375,044,436 |
| 2025-02-06 | 25.8 | 26.21 | 25.65 | 26.11 | +0.66% | 97,297 | 252,842,719 |
| 2025-02-05 | 26.29 | 26.29 | 25.53 | 25.94 | +0.19% | 84,837 | 220,063,003 |
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：