股票概览
25.35
-4.95%
-1.32
26.43
开盘价
26.53
最高价
25.28
最低价
301,218
成交量
数据更新至: 2025-02-28
技术指标
26.32
MA5 (5日均线)
26.00
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 | 26.43 | 26.53 | 25.28 | 25.35 | -4.95% | 301,218 | 777,062,136 |
| 2025-02-27 | 27.27 | 27.35 | 26.15 | 26.67 | -1.62% | 397,391 | 1,058,741,063 |
| 2025-02-26 | 26.51 | 27.2 | 26.33 | 27.11 | +2.69% | 532,011 | 1,431,012,557 |
| 2025-02-25 | 25.82 | 26.88 | 25.58 | 26.4 | +1.19% | 481,148 | 1,266,833,187 |
| 2025-02-24 | 26.49 | 26.57 | 25.9 | 26.09 | -1.44% | 296,972 | 775,760,543 |
| 2025-02-21 | 26.04 | 26.75 | 26 | 26.47 | +2% | 411,117 | 1,088,970,208 |
| 2025-02-20 | 25.49 | 26.13 | 25.41 | 25.95 | +2.04% | 303,537 | 785,804,824 |
| 2025-02-19 | 24.8 | 25.49 | 24.74 | 25.43 | +2.54% | 195,877 | 494,378,018 |
| 2025-02-18 | 25.6 | 25.93 | 24.67 | 24.8 | -3.76% | 280,479 | 707,254,742 |
| 2025-02-17 | 25.88 | 26.18 | 25.41 | 25.77 | -0.35% | 299,229 | 771,867,784 |
| 2025-02-14 | 26.06 | 26.25 | 25.61 | 25.86 | -1.18% | 307,729 | 794,502,119 |
| 2025-02-13 | 25.6 | 26.83 | 25.34 | 26.17 | +1.67% | 568,552 | 1,493,811,930 |
| 2025-02-12 | 25.06 | 25.77 | 24.9 | 25.74 | +2.43% | 286,638 | 727,881,179 |
| 2025-02-11 | 25.1 | 25.24 | 24.79 | 25.13 | +0.04% | 180,078 | 450,772,002 |
| 2025-02-10 | 25.23 | 25.37 | 25.02 | 25.12 | +0.12% | 209,051 | 526,372,562 |
| 2025-02-07 | 24.88 | 25.42 | 24.69 | 25.09 | +0.93% | 287,616 | 721,580,365 |
| 2025-02-06 | 23.8 | 24.87 | 23.8 | 24.86 | +3.76% | 241,740 | 596,303,571 |
| 2025-02-05 | 24.18 | 24.37 | 23.86 | 23.96 | +0.13% | 154,267 | 371,641,142 |
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：