股票概览
25.86
-8.62%
-2.44
28.18
开盘价
28.18
最高价
25.84
最低价
38,957
成交量
数据更新至: 2025-02-28
技术指标
27.89
MA5 (5日均线)
27.52
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 | 28.18 | 28.18 | 25.84 | 25.86 | -8.62% | 38,957 | 103,869,603 |
| 2025-02-27 | 28.29 | 28.97 | 27.75 | 28.3 | +0.46% | 37,931 | 107,263,847 |
| 2025-02-26 | 28.5 | 28.82 | 27.81 | 28.17 | -1.16% | 34,683 | 98,179,742 |
| 2025-02-25 | 28.09 | 29.45 | 27.77 | 28.5 | -0.49% | 42,414 | 121,795,739 |
| 2025-02-24 | 28.59 | 29.29 | 28.17 | 28.64 | +0.03% | 33,116 | 94,887,311 |
| 2025-02-21 | 28 | 29.25 | 28 | 28.63 | +2.18% | 47,667 | 136,388,956 |
| 2025-02-20 | 27.2 | 28.5 | 27.05 | 28.02 | +2.15% | 42,853 | 118,872,764 |
| 2025-02-19 | 25.8 | 27.7 | 25.61 | 27.43 | +7.23% | 42,815 | 115,239,568 |
| 2025-02-18 | 26.12 | 26.28 | 25.48 | 25.58 | -1.88% | 15,133 | 39,219,238 |
| 2025-02-17 | 25.75 | 26.35 | 25.5 | 26.07 | +0.7% | 16,066 | 41,925,530 |
| 2025-02-14 | 25.6 | 25.91 | 25.4 | 25.89 | +1.49% | 14,852 | 38,076,680 |
| 2025-02-13 | 26.2 | 26.59 | 25.5 | 25.51 | -2.86% | 21,211 | 54,778,325 |
| 2025-02-12 | 25.53 | 26.6 | 25.2 | 26.26 | +3.1% | 30,207 | 78,770,096 |
| 2025-02-11 | 25.68 | 25.95 | 25.4 | 25.47 | -0.89% | 21,928 | 56,086,293 |
| 2025-02-10 | 26 | 26 | 25.33 | 25.7 | -0.85% | 24,365 | 62,470,094 |
| 2025-02-07 | 25.8 | 26.35 | 25.45 | 25.92 | +0.27% | 21,553 | 55,907,968 |
| 2025-02-06 | 25.04 | 25.98 | 24.88 | 25.85 | +2.95% | 23,034 | 59,088,934 |
| 2025-02-05 | 24.2 | 25.36 | 24 | 25.11 | +4.63% | 19,880 | 49,466,462 |
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：