股票概览
26.07
-7.22%
-2.03
27.76
开盘价
28.17
最高价
25.88
最低价
18,566
成交量
数据更新至: 2025-02-28
技术指标
27.97
MA5 (5日均线)
27.51
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 | 27.76 | 28.17 | 25.88 | 26.07 | -7.22% | 18,566 | 49,787,055 |
| 2025-02-27 | 28.79 | 28.79 | 27.42 | 28.1 | -1.89% | 19,161 | 53,487,527 |
| 2025-02-26 | 28.45 | 28.85 | 27.92 | 28.64 | +0.67% | 17,435 | 49,401,883 |
| 2025-02-25 | 28.49 | 28.9 | 28.08 | 28.45 | -0.45% | 14,134 | 40,250,558 |
| 2025-02-24 | 28.66 | 29.85 | 27.8 | 28.58 | -0.24% | 29,465 | 84,529,631 |
| 2025-02-21 | 27.45 | 28.88 | 26.96 | 28.65 | +4.37% | 26,722 | 74,725,178 |
| 2025-02-20 | 26.5 | 27.6 | 26.3 | 27.45 | +2.66% | 24,642 | 66,380,691 |
| 2025-02-19 | 25.62 | 26.85 | 25.6 | 26.74 | +4.53% | 19,071 | 50,463,774 |
| 2025-02-18 | 27.27 | 27.27 | 25.34 | 25.58 | -4.59% | 22,941 | 60,136,280 |
| 2025-02-17 | 25.73 | 27.57 | 25.66 | 26.81 | +3.83% | 33,543 | 89,525,453 |
| 2025-02-14 | 25.91 | 26.29 | 25.41 | 25.82 | -0.35% | 11,291 | 29,177,636 |
| 2025-02-13 | 26.62 | 26.68 | 25.78 | 25.91 | -2.67% | 16,947 | 44,116,494 |
| 2025-02-12 | 26.08 | 26.69 | 25.67 | 26.62 | +2.15% | 20,597 | 54,120,781 |
| 2025-02-11 | 27.14 | 27.25 | 25.96 | 26.06 | -3.23% | 25,018 | 65,567,591 |
| 2025-02-10 | 25.47 | 26.96 | 24.82 | 26.93 | +8.76% | 40,617 | 106,386,837 |
| 2025-02-07 | 24.58 | 25.38 | 24.23 | 24.76 | +0.45% | 24,004 | 59,821,846 |
| 2025-02-06 | 23.7 | 25.26 | 23.13 | 24.65 | +4.85% | 32,923 | 81,006,983 |
| 2025-02-05 | 22.38 | 24.49 | 22.29 | 23.51 | +6.38% | 25,732 | 59,918,637 |
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：