股票概览
26.67
-3.37%
-0.93
27.65
开盘价
27.65
最高价
26.19
最低价
19,813
成交量
数据更新至: 2025-02-28
技术指标
27.22
MA5 (5日均线)
26.57
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 | 27.65 | 27.65 | 26.19 | 26.67 | -3.37% | 19,813 | 52,957,653 |
| 2025-02-27 | 28.32 | 28.88 | 27.01 | 27.6 | -2.51% | 42,762 | 119,189,604 |
| 2025-02-26 | 26.5 | 29.5 | 26.5 | 28.31 | +6.39% | 56,974 | 160,204,571 |
| 2025-02-25 | 26.79 | 26.95 | 26.36 | 26.61 | -1.11% | 17,519 | 46,683,816 |
| 2025-02-24 | 26.87 | 27.28 | 26.23 | 26.91 | -0.88% | 32,132 | 85,368,100 |
| 2025-02-21 | 26.46 | 27.33 | 26.15 | 27.15 | +2.61% | 31,600 | 84,859,927 |
| 2025-02-20 | 25.9 | 26.95 | 25.74 | 26.46 | +2.88% | 23,724 | 62,589,812 |
| 2025-02-19 | 24.77 | 25.95 | 24.69 | 25.72 | +3.92% | 14,071 | 35,825,945 |
| 2025-02-18 | 25.57 | 25.89 | 24.52 | 24.75 | -3.09% | 10,671 | 26,864,097 |
| 2025-02-17 | 26.26 | 26.26 | 25.3 | 25.54 | -2.18% | 10,591 | 27,132,977 |
| 2025-02-14 | 25.38 | 26.6 | 25.38 | 26.11 | +1.75% | 18,048 | 47,341,489 |
| 2025-02-13 | 26.23 | 26.4 | 25.39 | 25.66 | -2.06% | 12,674 | 32,589,160 |
| 2025-02-12 | 25.85 | 26.53 | 25.59 | 26.2 | +2.3% | 19,846 | 51,946,976 |
| 2025-02-11 | 26 | 26 | 25.47 | 25.61 | -1.31% | 7,783 | 19,947,651 |
| 2025-02-10 | 25.74 | 26.19 | 25.35 | 25.95 | +1.37% | 11,426 | 29,621,650 |
| 2025-02-07 | 24.88 | 26.12 | 24.84 | 25.6 | +2.94% | 20,114 | 51,361,765 |
| 2025-02-06 | 24.34 | 24.9 | 24.19 | 24.87 | +2.14% | 7,183 | 17,739,196 |
| 2025-02-05 | 25.07 | 25.08 | 24.3 | 24.35 | -1.54% | 8,098 | 19,882,385 |
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：