股票概览
25.4
-0.78%
-0.2
25.62
开盘价
27.5
最高价
25.35
最低价
30,878
成交量
数据更新至: 2025-02-28
技术指标
25.40
MA5 (5日均线)
25.88
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 | 25.62 | 27.5 | 25.35 | 25.4 | -0.78% | 30,878 | 80,742,581 |
| 2025-02-27 | 25.64 | 25.82 | 25.06 | 25.6 | +0.71% | 13,604 | 34,507,610 |
| 2025-02-26 | 25.16 | 25.92 | 24.96 | 25.42 | +0.79% | 22,841 | 58,236,028 |
| 2025-02-25 | 25.1 | 25.45 | 24.91 | 25.22 | -0.47% | 17,347 | 43,424,219 |
| 2025-02-24 | 26 | 26 | 25.34 | 25.34 | -3.43% | 21,243 | 54,319,832 |
| 2025-02-21 | 26.13 | 26.56 | 25.63 | 26.24 | -0.76% | 24,338 | 63,542,961 |
| 2025-02-20 | 26.64 | 27.38 | 26.16 | 26.44 | -1.05% | 16,666 | 44,421,817 |
| 2025-02-19 | 25.97 | 26.93 | 25.72 | 26.72 | +2.77% | 24,577 | 64,674,475 |
| 2025-02-18 | 26.4 | 26.63 | 25.7 | 26 | -1.55% | 20,329 | 53,331,651 |
| 2025-02-17 | 26.58 | 26.91 | 26.01 | 26.41 | -0.64% | 22,931 | 60,280,399 |
| 2025-02-14 | 26.35 | 26.66 | 26.1 | 26.58 | +0.91% | 15,478 | 40,897,410 |
| 2025-02-13 | 26.37 | 26.86 | 26.01 | 26.34 | 0% | 14,465 | 38,089,286 |
| 2025-02-12 | 26.5 | 26.62 | 26.1 | 26.34 | -0.38% | 15,958 | 41,958,692 |
| 2025-02-11 | 26.66 | 27.65 | 26.2 | 26.44 | 0% | 19,647 | 52,328,968 |
| 2025-02-10 | 26.72 | 26.72 | 26.07 | 26.44 | -1.05% | 17,717 | 46,646,095 |
| 2025-02-07 | 26.66 | 27.01 | 26.33 | 26.72 | +0.23% | 18,856 | 50,309,195 |
| 2025-02-06 | 27.01 | 27.29 | 26.48 | 26.66 | -1.19% | 17,191 | 45,931,208 |
| 2025-02-05 | 27.54 | 27.76 | 26.72 | 26.98 | -2.6% | 23,127 | 62,581,619 |
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：