股票概览
26.7
-3.09%
-0.85
27.55
开盘价
27.71
最高价
26.5
最低价
41,399
成交量
数据更新至: 2025-02-28
技术指标
27.18
MA5 (5日均线)
26.65
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 | 27.55 | 27.71 | 26.5 | 26.7 | -3.09% | 41,399 | 112,413,138 |
| 2025-02-27 | 27.18 | 27.99 | 27.18 | 27.55 | +1.06% | 37,643 | 103,909,482 |
| 2025-02-26 | 26.58 | 27.51 | 26.4 | 27.26 | +2.56% | 38,010 | 103,092,784 |
| 2025-02-25 | 28.01 | 28.22 | 26.58 | 26.58 | -4.39% | 77,587 | 210,233,216 |
| 2025-02-24 | 26.6 | 27.85 | 26.15 | 27.8 | +4.91% | 77,970 | 212,800,839 |
| 2025-02-21 | 26.59 | 26.98 | 26.23 | 26.5 | -0.34% | 51,146 | 135,721,400 |
| 2025-02-20 | 26.25 | 27 | 26 | 26.59 | +0.99% | 42,799 | 113,430,539 |
| 2025-02-19 | 26 | 27.2 | 25.9 | 26.33 | +0.53% | 93,291 | 246,771,780 |
| 2025-02-18 | 24.94 | 26.7 | 24.85 | 26.19 | +4.97% | 84,946 | 222,207,363 |
| 2025-02-17 | 24.91 | 25.1 | 24.55 | 24.95 | +0.16% | 28,459 | 70,738,267 |
| 2025-02-14 | 24.98 | 25.24 | 24.6 | 24.91 | -0.44% | 21,995 | 54,983,215 |
| 2025-02-13 | 25.3 | 25.58 | 25.01 | 25.02 | -1.11% | 30,087 | 75,977,177 |
| 2025-02-12 | 25.69 | 26 | 24.91 | 25.3 | -2.2% | 45,374 | 115,513,061 |
| 2025-02-11 | 25.17 | 26 | 24.9 | 25.87 | +2.78% | 55,171 | 140,353,990 |
| 2025-02-10 | 24.9 | 25.5 | 24.65 | 25.17 | +1.08% | 44,254 | 111,070,107 |
| 2025-02-07 | 24.9 | 25.34 | 24.4 | 24.9 | +0.04% | 37,863 | 94,598,411 |
| 2025-02-06 | 24.37 | 25.32 | 24.1 | 24.89 | +2.13% | 36,436 | 90,355,448 |
| 2025-02-05 | 23.34 | 24.77 | 23.34 | 24.37 | +4.41% | 54,210 | 131,839,269 |
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：