股票概览
27.06
-0.51%
-0.14
27.06
开盘价
28.75
最高价
26.71
最低价
97,994
成交量
数据更新至: 2025-02-28
技术指标
26.15
MA5 (5日均线)
25.05
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 | 27.06 | 28.75 | 26.71 | 27.06 | -0.51% | 97,994 | 272,555,821 |
| 2025-02-27 | 27.51 | 29.53 | 26.52 | 27.2 | +5.84% | 118,849 | 331,376,236 |
| 2025-02-26 | 25.2 | 26.05 | 24.91 | 25.7 | +1.94% | 60,705 | 155,724,077 |
| 2025-02-25 | 24.61 | 25.7 | 24.61 | 25.21 | -1.41% | 48,352 | 121,771,202 |
| 2025-02-24 | 24.99 | 26.19 | 24.86 | 25.57 | +2.28% | 79,978 | 204,761,398 |
| 2025-02-21 | 24.68 | 25.3 | 24.28 | 25 | +0.2% | 60,755 | 150,839,813 |
| 2025-02-20 | 24.6 | 25.25 | 24.21 | 24.95 | +3.44% | 82,990 | 206,327,312 |
| 2025-02-19 | 22.59 | 24.19 | 22.51 | 24.12 | +6.68% | 55,774 | 132,313,283 |
| 2025-02-18 | 23.03 | 23.41 | 22.5 | 22.61 | -1.99% | 34,981 | 80,623,406 |
| 2025-02-17 | 23.07 | 23.14 | 22.65 | 23.07 | +0.13% | 31,007 | 70,960,897 |
| 2025-02-14 | 23.37 | 23.72 | 22.75 | 23.04 | -1.54% | 35,522 | 82,485,957 |
| 2025-02-13 | 24.15 | 24.19 | 23.33 | 23.4 | -2.38% | 30,391 | 72,020,028 |
| 2025-02-12 | 23.68 | 24.38 | 23.46 | 23.97 | +1.14% | 32,848 | 78,627,155 |
| 2025-02-11 | 24.27 | 24.28 | 23.67 | 23.7 | -1.94% | 30,731 | 73,579,782 |
| 2025-02-10 | 23.98 | 24.29 | 23.64 | 24.17 | +0.42% | 36,028 | 86,426,572 |
| 2025-02-07 | 24.2 | 24.36 | 23.72 | 24.07 | -1.67% | 50,050 | 120,429,266 |
| 2025-02-06 | 22.89 | 24.49 | 22.6 | 24.48 | +7.46% | 62,579 | 149,601,780 |
| 2025-02-05 | 22.6 | 23.24 | 22.02 | 22.78 | +4.45% | 31,583 | 71,702,229 |
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：