股票概览
23.3
-6.46%
-1.61
24.6
开盘价
24.68
最高价
23.29
最低价
676,329
成交量
数据更新至: 2025-02-28
技术指标
25.76
MA5 (5日均线)
25.72
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 | 24.6 | 24.68 | 23.29 | 23.3 | -6.46% | 676,329 | 1,605,743,374 |
| 2025-02-27 | 25.75 | 25.99 | 24.78 | 24.91 | -7.05% | 1,118,109 | 2,829,148,369 |
| 2025-02-26 | 26.64 | 27.39 | 26.15 | 26.8 | +0.19% | 695,202 | 1,850,067,712 |
| 2025-02-25 | 26.31 | 27.69 | 26.1 | 26.75 | -1% | 879,373 | 2,378,363,072 |
| 2025-02-24 | 26.33 | 28.49 | 26.3 | 27.02 | +4.04% | 1,301,948 | 3,551,542,936 |
| 2025-02-21 | 25.68 | 26.27 | 25.4 | 25.97 | +1.17% | 659,713 | 1,707,905,757 |
| 2025-02-20 | 25.5 | 25.9 | 25.31 | 25.67 | +0.71% | 475,256 | 1,219,059,321 |
| 2025-02-19 | 24.91 | 25.77 | 24.91 | 25.49 | +2.37% | 553,599 | 1,407,691,400 |
| 2025-02-18 | 26.2 | 26.33 | 24.82 | 24.9 | -5.65% | 734,641 | 1,874,059,716 |
| 2025-02-17 | 26.57 | 27.44 | 26.36 | 26.39 | -3.83% | 940,978 | 2,518,499,775 |
| 2025-02-14 | 26.5 | 28.13 | 25.45 | 27.44 | +3.24% | 1,402,526 | 3,714,429,081 |
| 2025-02-13 | 28.25 | 28.44 | 26.5 | 26.58 | -3.73% | 1,303,207 | 3,576,662,015 |
| 2025-02-12 | 25.94 | 28.22 | 25.78 | 27.61 | +5.38% | 1,238,804 | 3,372,142,948 |
| 2025-02-11 | 25.59 | 27.16 | 24.91 | 26.2 | +2.34% | 1,019,230 | 2,654,675,558 |
| 2025-02-10 | 25.55 | 26.2 | 25.35 | 25.6 | +0.39% | 746,655 | 1,919,098,598 |
| 2025-02-07 | 24.6 | 25.97 | 24.53 | 25.5 | +2.66% | 1,079,483 | 2,747,005,768 |
| 2025-02-06 | 23 | 25.1 | 22.69 | 24.84 | +7.44% | 1,014,125 | 2,472,169,125 |
| 2025-02-05 | 22 | 23.5 | 21.71 | 23.12 | +6.54% | 790,037 | 1,801,731,949 |
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：