股票概览
25.8
-4.37%
-1.18
26.8
开盘价
26.87
最高价
25.51
最低价
11,247
成交量
数据更新至: 2025-02-28
技术指标
26.84
MA5 (5日均线)
26.31
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 | 26.8 | 26.87 | 25.51 | 25.8 | -4.37% | 11,247 | 29,338,536 |
| 2025-02-27 | 27.03 | 27.55 | 26.23 | 26.98 | +0.41% | 8,375 | 22,701,789 |
| 2025-02-26 | 27.34 | 27.9 | 26.87 | 26.87 | -2.57% | 8,415 | 23,007,889 |
| 2025-02-25 | 26.9 | 27.75 | 26.62 | 27.58 | +2.26% | 9,253 | 25,169,758 |
| 2025-02-24 | 26.16 | 27 | 25.42 | 26.97 | +3.1% | 13,711 | 36,264,548 |
| 2025-02-21 | 25.87 | 26.21 | 25.34 | 26.16 | +1.08% | 7,073 | 18,225,940 |
| 2025-02-20 | 25.85 | 25.99 | 25.35 | 25.88 | +0.12% | 3,933 | 10,144,658 |
| 2025-02-19 | 25.24 | 26.22 | 25.14 | 25.85 | +2.95% | 5,848 | 15,040,212 |
| 2025-02-18 | 25.91 | 26.27 | 25.04 | 25.11 | -3.09% | 7,094 | 18,162,902 |
| 2025-02-17 | 25.86 | 25.97 | 25.41 | 25.91 | +1.33% | 8,472 | 21,782,673 |
| 2025-02-14 | 26.14 | 26.26 | 25.31 | 25.57 | -2.18% | 8,870 | 22,772,342 |
| 2025-02-13 | 26.41 | 26.66 | 25.87 | 26.14 | -1.17% | 7,327 | 19,204,734 |
| 2025-02-12 | 26.12 | 26.55 | 25.8 | 26.45 | +1.26% | 6,794 | 17,798,104 |
| 2025-02-11 | 25.6 | 26.38 | 25.54 | 26.12 | +1.24% | 8,297 | 21,538,697 |
| 2025-02-10 | 25.16 | 25.8 | 24.68 | 25.8 | +3.2% | 7,127 | 18,034,279 |
| 2025-02-07 | 23.8 | 25.66 | 23.78 | 25 | +5.22% | 15,899 | 39,468,599 |
| 2025-02-06 | 23.58 | 23.86 | 23.44 | 23.76 | +1.02% | 4,675 | 11,081,388 |
| 2025-02-05 | 23.77 | 23.77 | 23.13 | 23.52 | +1.82% | 5,978 | 14,058,100 |
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：