股票概览
27.05
-4.42%
-1.25
28.1
开盘价
28.1
最高价
26.98
最低价
71,033
成交量
数据更新至: 2025-02-28
技术指标
29.38
MA5 (5日均线)
30.91
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 | 28.1 | 28.1 | 26.98 | 27.05 | -4.42% | 71,033 | 194,828,482 |
| 2025-02-27 | 28.11 | 28.46 | 27.59 | 28.3 | +0.18% | 116,745 | 328,638,283 |
| 2025-02-26 | 31.21 | 31.21 | 28.1 | 28.25 | -9.51% | 232,571 | 668,468,281 |
| 2025-02-25 | 31 | 31.87 | 30.86 | 31.22 | -2.65% | 69,327 | 217,452,780 |
| 2025-02-24 | 35.5 | 35.56 | 32.07 | 32.07 | -9.99% | 142,577 | 463,218,060 |
| 2025-02-21 | 32.07 | 35.63 | 31.85 | 35.63 | +10% | 125,366 | 428,637,296 |
| 2025-02-20 | 31.55 | 32.56 | 31 | 32.39 | +1.86% | 55,556 | 176,840,476 |
| 2025-02-19 | 30.8 | 32.66 | 30.52 | 31.8 | +3.08% | 84,126 | 267,885,971 |
| 2025-02-18 | 31.53 | 32.68 | 30.74 | 30.85 | -2.22% | 90,497 | 283,790,330 |
| 2025-02-17 | 29.15 | 31.95 | 28.8 | 31.55 | +8.01% | 149,277 | 457,069,594 |
| 2025-02-14 | 27.42 | 29.61 | 27.42 | 29.21 | +6.53% | 154,463 | 443,444,886 |
| 2025-02-13 | 26.25 | 28.88 | 26.06 | 27.42 | +4.46% | 206,447 | 576,655,524 |
| 2025-02-12 | 25.98 | 26.25 | 25.61 | 26.25 | +1% | 34,462 | 89,572,284 |
| 2025-02-11 | 26.01 | 26.1 | 25.71 | 25.99 | -0.61% | 33,610 | 86,926,559 |
| 2025-02-10 | 26.86 | 26.89 | 25.7 | 26.15 | -2.86% | 55,632 | 144,812,953 |
| 2025-02-07 | 25.65 | 27.28 | 25.62 | 26.92 | +4.22% | 90,286 | 239,695,887 |
| 2025-02-06 | 25.4 | 26.05 | 25.33 | 25.83 | +0.86% | 35,208 | 90,520,192 |
| 2025-02-05 | 26.19 | 26.55 | 25.46 | 25.61 | -2.21% | 54,344 | 141,558,083 |
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：