股票概览
25.1
-3.5%
-0.91
25.9
开盘价
26.17
最高价
24.89
最低价
260,360
成交量
数据更新至: 2025-02-28
技术指标
25.93
MA5 (5日均线)
26.01
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 | 25.9 | 26.17 | 24.89 | 25.1 | -3.5% | 260,360 | 662,174,128 |
| 2025-02-27 | 26.25 | 26.45 | 25.75 | 26.01 | -0.91% | 224,096 | 583,765,620 |
| 2025-02-26 | 26.07 | 26.34 | 25.94 | 26.25 | +0.57% | 207,488 | 542,293,204 |
| 2025-02-25 | 25.91 | 26.53 | 25.77 | 26.1 | -0.27% | 200,098 | 521,734,424 |
| 2025-02-24 | 26.85 | 26.86 | 25.96 | 26.17 | -2.53% | 321,541 | 845,032,193 |
| 2025-02-21 | 26.35 | 27.8 | 26.32 | 26.85 | +2.72% | 415,180 | 1,120,684,826 |
| 2025-02-20 | 25.69 | 26.68 | 25.6 | 26.14 | +1.99% | 281,175 | 738,675,812 |
| 2025-02-19 | 25.43 | 25.83 | 25.12 | 25.63 | +0.91% | 210,858 | 537,077,200 |
| 2025-02-18 | 26.28 | 26.3 | 25.35 | 25.4 | -4.11% | 272,968 | 705,705,142 |
| 2025-02-17 | 25.78 | 26.89 | 25.58 | 26.49 | +3.92% | 464,824 | 1,226,097,440 |
| 2025-02-14 | 24.95 | 25.69 | 24.94 | 25.49 | +1.84% | 265,092 | 673,345,407 |
| 2025-02-13 | 25.25 | 25.43 | 25.02 | 25.03 | -1.22% | 167,376 | 421,586,433 |
| 2025-02-12 | 25.15 | 25.34 | 24.81 | 25.34 | +0.56% | 191,067 | 478,756,745 |
| 2025-02-11 | 25.78 | 25.79 | 25.15 | 25.2 | -2.36% | 176,128 | 445,694,486 |
| 2025-02-10 | 25.26 | 25.83 | 25.18 | 25.81 | +1.61% | 243,521 | 622,108,108 |
| 2025-02-07 | 24.58 | 25.73 | 24.51 | 25.4 | +3.04% | 311,547 | 786,276,829 |
| 2025-02-06 | 24.2 | 24.65 | 23.74 | 24.65 | +1.48% | 213,177 | 517,932,343 |
| 2025-02-05 | 24.29 | 24.48 | 24.11 | 24.29 | +0.83% | 112,936 | 274,382,692 |
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：