股票概览
25.5
-4.42%
-1.18
26.58
开盘价
26.99
最高价
25.36
最低价
121,615
成交量
数据更新至: 2025-02-28
技术指标
25.99
MA5 (5日均线)
26.13
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 | 26.58 | 26.99 | 25.36 | 25.5 | -4.42% | 121,615 | 320,644,752 |
| 2025-02-27 | 25.95 | 26.69 | 25.76 | 26.68 | +2.85% | 133,058 | 349,608,580 |
| 2025-02-26 | 25.6 | 25.95 | 25.28 | 25.94 | +1.25% | 81,084 | 207,972,043 |
| 2025-02-25 | 25.8 | 26.18 | 25.56 | 25.62 | -2.33% | 81,072 | 209,450,390 |
| 2025-02-24 | 26.45 | 26.64 | 25.88 | 26.23 | -1.98% | 105,696 | 277,276,403 |
| 2025-02-21 | 26.2 | 26.8 | 26.08 | 26.76 | +2.57% | 150,032 | 398,007,435 |
| 2025-02-20 | 25.91 | 26.65 | 25.8 | 26.09 | +0.62% | 92,103 | 241,010,856 |
| 2025-02-19 | 25.59 | 25.94 | 25.42 | 25.93 | +1.89% | 78,962 | 203,485,146 |
| 2025-02-18 | 26.68 | 26.9 | 25.21 | 25.45 | -6.09% | 132,104 | 344,809,582 |
| 2025-02-17 | 26.51 | 27.13 | 26.12 | 27.1 | +2.61% | 170,592 | 455,576,542 |
| 2025-02-14 | 26.06 | 26.59 | 25.83 | 26.41 | +1.42% | 121,697 | 320,184,920 |
| 2025-02-13 | 27 | 27 | 25.76 | 26.04 | -2.51% | 134,494 | 352,800,400 |
| 2025-02-12 | 26.4 | 26.78 | 26.26 | 26.71 | -0.37% | 161,568 | 428,319,894 |
| 2025-02-11 | 26 | 26.97 | 25.67 | 26.81 | +2.88% | 221,792 | 585,557,616 |
| 2025-02-10 | 25.7 | 26.06 | 25.4 | 26.06 | +2.28% | 172,134 | 443,265,550 |
| 2025-02-07 | 24.72 | 25.84 | 24.52 | 25.48 | +3.12% | 191,486 | 483,911,238 |
| 2025-02-06 | 24 | 24.73 | 23.56 | 24.71 | +3.39% | 131,405 | 319,052,807 |
| 2025-02-05 | 23.71 | 24.09 | 23.52 | 23.9 | +2.27% | 90,571 | 215,927,109 |
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：