股票概览
24.63
-5.12%
-1.33
25.96
开盘价
25.96
最高价
24.57
最低价
20,899
成交量
数据更新至: 2025-02-28
技术指标
26.41
MA5 (5日均线)
26.52
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 | 25.96 | 25.96 | 24.57 | 24.63 | -5.12% | 20,899 | 52,460,733 |
| 2025-02-27 | 26.88 | 26.88 | 25.6 | 25.96 | -3.13% | 27,806 | 72,369,334 |
| 2025-02-26 | 26.79 | 27 | 26.2 | 26.8 | +0.26% | 25,732 | 68,483,524 |
| 2025-02-25 | 27.26 | 27.65 | 26.4 | 26.73 | -4.36% | 35,108 | 95,097,355 |
| 2025-02-24 | 27.44 | 28.27 | 26.91 | 27.95 | +0.98% | 35,447 | 97,171,607 |
| 2025-02-21 | 27.02 | 28.1 | 26.83 | 27.68 | +0.54% | 56,940 | 156,086,436 |
| 2025-02-20 | 25.9 | 29.47 | 25.21 | 27.53 | +5.24% | 74,973 | 203,858,426 |
| 2025-02-19 | 25.78 | 27.5 | 25.11 | 26.16 | +2.47% | 51,363 | 133,628,879 |
| 2025-02-18 | 26 | 26.1 | 24.25 | 25.53 | -2.63% | 48,714 | 122,515,050 |
| 2025-02-17 | 25.39 | 26.56 | 24.82 | 26.22 | +2.1% | 51,681 | 133,227,854 |
| 2025-02-14 | 25.3 | 25.79 | 24.69 | 25.68 | -1.23% | 44,123 | 110,815,368 |
| 2025-02-13 | 23.8 | 26.05 | 22.99 | 26 | +9.43% | 52,044 | 129,139,588 |
| 2025-02-12 | 23.92 | 24.04 | 23.57 | 23.76 | -0.92% | 16,782 | 39,904,793 |
| 2025-02-11 | 24.59 | 24.59 | 23.83 | 23.98 | -0.54% | 13,678 | 32,910,087 |
| 2025-02-10 | 23.58 | 24.15 | 23.33 | 24.11 | +2.25% | 12,028 | 28,534,539 |
| 2025-02-07 | 23.49 | 23.86 | 23.2 | 23.58 | +0.17% | 11,604 | 27,427,725 |
| 2025-02-06 | 22.99 | 23.54 | 22.8 | 23.54 | +2.39% | 9,901 | 23,066,783 |
| 2025-02-05 | 22.99 | 23.06 | 22.7 | 22.99 | +1.28% | 5,678 | 12,999,767 |
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：