股票概览
23.51
-6.67%
-1.68
25
开盘价
25.35
最高价
23.45
最低价
152,459
成交量
数据更新至: 2025-02-28
技术指标
25.76
MA5 (5日均线)
23.39
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 | 25.35 | 23.45 | 23.51 | -6.67% | 152,459 | 366,752,437 |
| 2025-02-27 | 25.19 | 26.5 | 24.6 | 25.19 | -3.96% | 216,451 | 550,875,667 |
| 2025-02-26 | 25.97 | 28.1 | 25.76 | 26.23 | +0.46% | 280,340 | 752,895,610 |
| 2025-02-25 | 26.11 | 27.49 | 25.62 | 26.11 | -5.91% | 304,027 | 796,755,008 |
| 2025-02-24 | 29 | 31.57 | 27.01 | 27.75 | +0.11% | 438,128 | 1,274,094,317 |
| 2025-02-21 | 24.69 | 27.72 | 24.4 | 27.72 | +20% | 294,229 | 792,120,292 |
| 2025-02-20 | 18.81 | 23.1 | 18.56 | 23.1 | +20% | 274,124 | 577,120,235 |
| 2025-02-19 | 18 | 20.02 | 17.77 | 19.25 | +5.13% | 274,377 | 527,557,528 |
| 2025-02-18 | 16.65 | 18.88 | 16.18 | 18.31 | +9.64% | 274,047 | 481,584,379 |
| 2025-02-17 | 16.05 | 16.96 | 15.95 | 16.7 | +2.96% | 133,208 | 218,964,760 |
| 2025-02-14 | 16.84 | 16.84 | 16.05 | 16.22 | -4.53% | 125,727 | 205,908,015 |
| 2025-02-13 | 17.9 | 17.99 | 16.72 | 16.99 | -6.49% | 181,476 | 312,876,781 |
| 2025-02-12 | 16.61 | 18.88 | 16.45 | 18.17 | +9.46% | 224,493 | 396,865,246 |
| 2025-02-11 | 16.59 | 16.79 | 16.21 | 16.6 | +0.73% | 117,199 | 193,624,704 |
| 2025-02-10 | 16.61 | 16.84 | 16.1 | 16.48 | -0.78% | 126,729 | 206,950,822 |
| 2025-02-07 | 15.65 | 17.2 | 15.45 | 16.61 | +5.59% | 224,377 | 368,537,292 |
| 2025-02-06 | 14.38 | 16.1 | 14.22 | 15.73 | +9.77% | 181,584 | 278,496,402 |
| 2025-02-05 | 14.28 | 14.5 | 14.09 | 14.33 | +1.27% | 43,555 | 62,382,250 |
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：