股票概览
26.73
+3.73%
+0.96
25.65
开盘价
28.2
最高价
25.3
最低价
70,351
成交量
数据更新至: 2025-02-28
技术指标
25.50
MA5 (5日均线)
25.00
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 | 25.65 | 28.2 | 25.3 | 26.73 | +3.73% | 70,351 | 190,116,900 |
| 2025-02-27 | 25.15 | 26 | 25.15 | 25.77 | +2.34% | 39,005 | 99,971,887 |
| 2025-02-26 | 24.93 | 25.47 | 24.88 | 25.18 | +1.25% | 19,458 | 48,874,679 |
| 2025-02-25 | 24.53 | 25.16 | 24.52 | 24.87 | -0.4% | 18,953 | 47,252,998 |
| 2025-02-24 | 25.16 | 25.28 | 24.51 | 24.97 | -1.54% | 30,849 | 76,474,687 |
| 2025-02-21 | 25.13 | 25.64 | 24.79 | 25.36 | -0.04% | 39,822 | 100,308,412 |
| 2025-02-20 | 24.08 | 25.37 | 23.85 | 25.37 | +4.92% | 50,840 | 126,190,304 |
| 2025-02-19 | 23.99 | 24.33 | 23.63 | 24.18 | +0.96% | 24,211 | 58,221,149 |
| 2025-02-18 | 23.66 | 24.72 | 23.52 | 23.95 | +1.53% | 42,137 | 101,997,288 |
| 2025-02-17 | 23.38 | 23.75 | 23.29 | 23.59 | +0.73% | 14,444 | 33,992,491 |
| 2025-02-14 | 23.4 | 23.95 | 23.37 | 23.42 | +0.09% | 20,573 | 48,860,177 |
| 2025-02-13 | 23.62 | 23.93 | 23.37 | 23.4 | -0.97% | 17,501 | 41,417,594 |
| 2025-02-12 | 23.1 | 23.64 | 23.1 | 23.63 | +1.2% | 14,800 | 34,598,040 |
| 2025-02-11 | 23.76 | 23.82 | 23.02 | 23.35 | -1.27% | 16,191 | 37,639,738 |
| 2025-02-10 | 23.3 | 23.66 | 23.08 | 23.65 | +1.55% | 13,486 | 31,578,590 |
| 2025-02-07 | 23.3 | 23.56 | 22.93 | 23.29 | +0.13% | 17,643 | 41,185,359 |
| 2025-02-06 | 22.78 | 23.33 | 22.36 | 23.26 | +3.47% | 17,379 | 40,157,970 |
| 2025-02-05 | 22.3 | 22.65 | 22 | 22.48 | +2.84% | 16,664 | 37,362,414 |
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：