股票概览
27.67
-6.43%
-1.9
29.08
开盘价
29.83
最高价
27.45
最低价
199,789
成交量
数据更新至: 2025-02-28
技术指标
26.90
MA5 (5日均线)
25.46
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 | 29.08 | 29.83 | 27.45 | 27.67 | -6.43% | 199,789 | 568,507,955 |
| 2025-02-27 | 26.88 | 30.49 | 26.75 | 29.57 | +13.56% | 304,936 | 884,191,958 |
| 2025-02-26 | 25.85 | 26.36 | 25.45 | 26.04 | +0.93% | 96,147 | 249,415,847 |
| 2025-02-25 | 24.91 | 26.22 | 24.9 | 25.8 | +1.53% | 110,689 | 283,888,400 |
| 2025-02-24 | 25.2 | 25.8 | 24.97 | 25.41 | +0.71% | 85,894 | 217,907,291 |
| 2025-02-21 | 24.1 | 25.25 | 23.85 | 25.23 | +4.78% | 108,119 | 267,374,067 |
| 2025-02-20 | 23.82 | 24.28 | 23.62 | 24.08 | +1.09% | 62,471 | 150,143,522 |
| 2025-02-19 | 22.98 | 23.86 | 22.91 | 23.82 | +3.66% | 74,650 | 176,013,286 |
| 2025-02-18 | 23.81 | 24.03 | 22.81 | 22.98 | -4.09% | 68,479 | 160,034,316 |
| 2025-02-17 | 23.65 | 24.13 | 23.58 | 23.96 | +1.35% | 72,076 | 171,740,599 |
| 2025-02-14 | 24.45 | 24.54 | 23.38 | 23.64 | -3.79% | 98,885 | 234,794,122 |
| 2025-02-13 | 25.74 | 25.74 | 24.48 | 24.57 | -4.95% | 93,147 | 232,215,726 |
| 2025-02-12 | 25.37 | 25.88 | 24.86 | 25.85 | +1.69% | 105,952 | 268,457,503 |
| 2025-02-11 | 25.72 | 25.82 | 25.1 | 25.42 | -1.59% | 65,022 | 165,635,038 |
| 2025-02-10 | 25.65 | 25.95 | 25.22 | 25.83 | +0.94% | 86,748 | 222,062,474 |
| 2025-02-07 | 25.69 | 26.2 | 25.13 | 25.59 | -0.08% | 97,725 | 250,831,971 |
| 2025-02-06 | 24.23 | 25.85 | 24.11 | 25.61 | +5.17% | 109,229 | 277,010,227 |
| 2025-02-05 | 24.97 | 25.08 | 24.13 | 24.35 | -0.73% | 65,709 | 161,392,719 |
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：