股票概览
25.52
-2.03%
-0.53
25.95
开盘价
26.5
最高价
25.36
最低价
42,158
成交量
数据更新至: 2025-02-28
技术指标
25.92
MA5 (5日均线)
24.81
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 | 25.95 | 26.5 | 25.36 | 25.52 | -2.03% | 42,158 | 109,029,245 |
| 2025-02-27 | 25.6 | 26.45 | 25.4 | 26.05 | +1.64% | 67,438 | 175,738,881 |
| 2025-02-26 | 25.24 | 26.15 | 24.5 | 25.63 | +0.51% | 62,306 | 158,217,015 |
| 2025-02-25 | 26 | 26.22 | 24.98 | 25.5 | -5.2% | 100,313 | 255,970,677 |
| 2025-02-24 | 24.51 | 27.15 | 24.3 | 26.9 | +8.69% | 112,029 | 292,224,521 |
| 2025-02-21 | 24.54 | 25.18 | 24.06 | 24.75 | +0.28% | 59,050 | 144,608,245 |
| 2025-02-20 | 24.12 | 24.79 | 23.11 | 24.68 | +2.36% | 72,268 | 173,986,209 |
| 2025-02-19 | 22.21 | 24.3 | 22.03 | 24.11 | +8.55% | 98,491 | 232,602,740 |
| 2025-02-18 | 22.73 | 23.46 | 22.1 | 22.21 | -2.54% | 37,433 | 85,445,877 |
| 2025-02-17 | 23.13 | 23.8 | 22.23 | 22.79 | -1.77% | 48,735 | 111,565,990 |
| 2025-02-14 | 23 | 23.58 | 22.72 | 23.2 | +0.22% | 40,211 | 93,175,268 |
| 2025-02-13 | 23.33 | 23.72 | 21.82 | 23.15 | -0.9% | 73,550 | 167,518,744 |
| 2025-02-12 | 22.77 | 23.59 | 22.21 | 23.36 | +3.04% | 64,959 | 149,629,701 |
| 2025-02-11 | 20.51 | 23.29 | 20.51 | 22.67 | +9.2% | 94,715 | 209,326,257 |
| 2025-02-10 | 20.5 | 20.76 | 20.05 | 20.76 | +3.23% | 36,027 | 73,733,799 |
| 2025-02-07 | 19.65 | 20.65 | 19.44 | 20.11 | +2.6% | 37,469 | 75,162,850 |
| 2025-02-06 | 19.88 | 19.94 | 19.4 | 19.6 | -0.61% | 28,873 | 56,692,973 |
| 2025-02-05 | 19.6 | 20.34 | 19 | 19.72 | +2.49% | 34,722 | 68,186,817 |
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：