股票概览
25.94
-0.73%
-0.19
25.67
开盘价
27.3
最高价
24.78
最低价
310,945
成交量
数据更新至: 2025-02-28
技术指标
26.03
MA5 (5日均线)
24.50
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 | 25.67 | 27.3 | 24.78 | 25.94 | -0.73% | 310,945 | 815,758,940 |
| 2025-02-27 | 26.22 | 26.7 | 24.69 | 26.13 | +1.52% | 222,835 | 574,046,494 |
| 2025-02-26 | 25.92 | 26.23 | 24.67 | 25.74 | -0.66% | 229,751 | 583,097,120 |
| 2025-02-25 | 25.65 | 27.37 | 25.2 | 25.91 | -1.89% | 320,022 | 843,218,995 |
| 2025-02-24 | 24.63 | 27.68 | 24.29 | 26.41 | +7.14% | 381,980 | 992,110,587 |
| 2025-02-21 | 22.74 | 25.35 | 22.3 | 24.65 | +6.71% | 353,762 | 848,500,086 |
| 2025-02-20 | 22.65 | 23.15 | 22.3 | 23.1 | +3.91% | 188,816 | 430,498,519 |
| 2025-02-19 | 21.76 | 22.8 | 21.76 | 22.23 | +1.46% | 102,818 | 229,189,904 |
| 2025-02-18 | 22.72 | 23.09 | 21.62 | 21.91 | -4.74% | 154,053 | 343,912,813 |
| 2025-02-17 | 23.08 | 24.99 | 22.81 | 23 | +1.37% | 210,106 | 493,610,643 |
| 2025-02-14 | 22.11 | 22.99 | 21.48 | 22.69 | +3.51% | 183,943 | 413,350,812 |
| 2025-02-13 | 21.95 | 22.66 | 21.51 | 21.92 | -0.68% | 123,259 | 270,990,279 |
| 2025-02-12 | 21.8 | 22.1 | 21.5 | 22.07 | +0.59% | 105,843 | 231,413,402 |
| 2025-02-11 | 21.94 | 22.3 | 21.4 | 21.94 | -1.17% | 163,006 | 354,738,715 |
| 2025-02-10 | 20.3 | 23.19 | 20.21 | 22.2 | +12.69% | 260,717 | 567,811,363 |
| 2025-02-07 | 19.44 | 20.28 | 19.32 | 19.7 | +1.7% | 116,251 | 229,375,382 |
| 2025-02-06 | 18.91 | 19.45 | 18.64 | 19.37 | +2.54% | 89,129 | 171,101,904 |
| 2025-02-05 | 17.97 | 19.19 | 17.8 | 18.89 | +7.27% | 93,452 | 173,220,786 |
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：