股票概览
23.45
-6.61%
-1.66
24.84
开盘价
25.15
最高价
23.42
最低价
98,604
成交量
数据更新至: 2025-02-28
技术指标
25.48
MA5 (5日均线)
26.18
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 | 24.84 | 25.15 | 23.42 | 23.45 | -6.61% | 98,604 | 237,656,079 |
| 2025-02-27 | 26.05 | 26.13 | 24.63 | 25.11 | -3.68% | 130,037 | 328,549,075 |
| 2025-02-26 | 26.15 | 26.31 | 25.76 | 26.07 | -0.27% | 102,689 | 267,021,511 |
| 2025-02-25 | 26.3 | 26.77 | 25.6 | 26.14 | -1.8% | 125,957 | 328,839,520 |
| 2025-02-24 | 26.8 | 27.16 | 26.19 | 26.62 | -0.97% | 139,143 | 370,555,496 |
| 2025-02-21 | 26.4 | 26.96 | 25.83 | 26.88 | +2.24% | 177,759 | 471,337,174 |
| 2025-02-20 | 26.75 | 26.86 | 25.81 | 26.29 | -2.7% | 179,733 | 472,662,638 |
| 2025-02-19 | 26.65 | 27.2 | 26.48 | 27.02 | +1.5% | 171,092 | 458,529,522 |
| 2025-02-18 | 27.14 | 28.29 | 26.51 | 26.62 | -3.55% | 226,492 | 616,402,565 |
| 2025-02-17 | 28.15 | 30 | 27.41 | 27.6 | +0.77% | 309,043 | 872,784,052 |
| 2025-02-14 | 25.76 | 27.84 | 25.76 | 27.39 | +5.02% | 284,975 | 768,461,392 |
| 2025-02-13 | 27.07 | 27.42 | 25.51 | 26.08 | -5.88% | 288,291 | 760,395,808 |
| 2025-02-12 | 26 | 28.8 | 25.98 | 27.71 | +3.67% | 393,608 | 1,083,106,969 |
| 2025-02-11 | 25.9 | 27.17 | 24.83 | 26.73 | +1.83% | 316,306 | 821,803,600 |
| 2025-02-10 | 26.01 | 26.45 | 25.44 | 26.25 | -0.57% | 278,866 | 724,649,723 |
| 2025-02-07 | 26.58 | 28.38 | 26.12 | 26.4 | -4.62% | 401,979 | 1,087,760,900 |
| 2025-02-06 | 26.06 | 27.68 | 25.37 | 27.68 | +1.88% | 409,377 | 1,082,332,011 |
| 2025-02-05 | 28.46 | 31.25 | 26.6 | 27.17 | -0.88% | 532,573 | 1,517,152,310 |
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：