股票概览
27.9
-0.96%
-0.27
28.23
开盘价
28.53
最高价
27.73
最低价
19,504
成交量
数据更新至: 2025-02-28
技术指标
27.93
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 | 28.23 | 28.53 | 27.73 | 27.9 | -0.96% | 19,504 | 54,644,803 |
| 2025-02-27 | 27.97 | 28.26 | 27.59 | 28.17 | +0.64% | 13,856 | 38,749,980 |
| 2025-02-26 | 28.07 | 28.3 | 27.81 | 27.99 | +0.5% | 12,614 | 35,363,774 |
| 2025-02-25 | 27.69 | 28.09 | 27.2 | 27.85 | +0.36% | 11,312 | 31,435,061 |
| 2025-02-24 | 27.84 | 28.06 | 27.52 | 27.75 | -0.22% | 11,052 | 30,703,738 |
| 2025-02-21 | 27.4 | 27.95 | 27.1 | 27.81 | +1.31% | 14,324 | 39,493,939 |
| 2025-02-20 | 27.2 | 27.49 | 27.07 | 27.45 | +1.33% | 10,025 | 27,415,071 |
| 2025-02-19 | 26.22 | 27.12 | 26.22 | 27.09 | +3.12% | 10,235 | 27,528,985 |
| 2025-02-18 | 26.66 | 26.96 | 26.11 | 26.27 | -2.05% | 9,320 | 24,741,777 |
| 2025-02-17 | 26.71 | 26.9 | 26.54 | 26.82 | +0.41% | 7,800 | 20,864,077 |
| 2025-02-14 | 26.76 | 26.94 | 26.62 | 26.71 | -0.34% | 8,973 | 24,002,300 |
| 2025-02-13 | 27.28 | 27.38 | 26.8 | 26.8 | -1.58% | 9,060 | 24,439,527 |
| 2025-02-12 | 26.7 | 27.31 | 26.59 | 27.23 | +1.99% | 10,314 | 27,858,361 |
| 2025-02-11 | 26.74 | 26.98 | 26.5 | 26.7 | -0.56% | 7,279 | 19,424,718 |
| 2025-02-10 | 26.86 | 26.97 | 26.58 | 26.85 | +0.26% | 6,746 | 18,089,671 |
| 2025-02-07 | 26.66 | 27.03 | 26.61 | 26.78 | +0.49% | 11,519 | 30,936,902 |
| 2025-02-06 | 26.13 | 26.65 | 26.13 | 26.65 | +1.56% | 9,040 | 23,913,954 |
| 2025-02-05 | 26.58 | 26.8 | 26.05 | 26.24 | -0.76% | 8,352 | 22,043,415 |
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：