股票概览
24.72
-2.52%
-0.64
25.35
开盘价
25.44
最高价
24.68
最低价
152,051
成交量
数据更新至: 2025-02-28
技术指标
25.27
MA5 (5日均线)
25.44
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 | 25.35 | 25.44 | 24.68 | 24.72 | -2.52% | 152,051 | 381,515,700 |
| 2025-02-27 | 25.3 | 25.68 | 24.8 | 25.36 | +0.28% | 184,777 | 467,541,895 |
| 2025-02-26 | 25.27 | 25.42 | 25.19 | 25.29 | +0.08% | 142,334 | 359,675,628 |
| 2025-02-25 | 25.51 | 25.72 | 25.17 | 25.27 | -1.67% | 156,624 | 397,277,871 |
| 2025-02-24 | 25.97 | 26.26 | 25.63 | 25.7 | +0.12% | 226,283 | 588,007,013 |
| 2025-02-21 | 25.52 | 25.83 | 25.26 | 25.67 | +0.43% | 194,799 | 498,009,085 |
| 2025-02-20 | 25.49 | 25.68 | 25.17 | 25.56 | +0.31% | 158,160 | 402,945,816 |
| 2025-02-19 | 25.17 | 25.5 | 25.08 | 25.48 | +1.15% | 159,566 | 403,802,251 |
| 2025-02-18 | 26.18 | 26.19 | 25.18 | 25.19 | -3.78% | 231,554 | 593,051,910 |
| 2025-02-17 | 25.92 | 26.19 | 25.6 | 26.18 | -0.15% | 238,819 | 618,348,150 |
| 2025-02-14 | 26.98 | 26.99 | 26.12 | 26.22 | -3.6% | 312,098 | 821,956,792 |
| 2025-02-13 | 26 | 27.5 | 25.76 | 27.2 | +4.21% | 559,238 | 1,515,110,156 |
| 2025-02-12 | 25.82 | 26.1 | 25.7 | 26.1 | +0.81% | 176,080 | 456,688,252 |
| 2025-02-11 | 26.56 | 26.56 | 25.87 | 25.89 | -2.78% | 247,872 | 644,983,291 |
| 2025-02-10 | 26.41 | 26.65 | 26.14 | 26.63 | +0.45% | 289,893 | 765,222,730 |
| 2025-02-07 | 26.45 | 26.94 | 26.12 | 26.51 | +0.23% | 321,517 | 853,008,728 |
| 2025-02-06 | 25.96 | 26.46 | 25.7 | 26.45 | +1.93% | 256,652 | 673,208,347 |
| 2025-02-05 | 27.09 | 27.12 | 25.4 | 25.95 | -4.63% | 290,077 | 753,191,597 |
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：