股票概览
24.5
-3.28%
-0.83
25.03
开盘价
25.75
最高价
24.34
最低价
657,344
成交量
数据更新至: 2025-02-28
技术指标
25.93
MA5 (5日均线)
26.41
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 | 25.03 | 25.75 | 24.34 | 24.5 | -3.28% | 657,344 | 1,638,896,410 |
| 2025-02-27 | 25.7 | 25.92 | 24.63 | 25.33 | -1.67% | 823,900 | 2,071,152,940 |
| 2025-02-26 | 26.34 | 26.4 | 25.21 | 25.76 | -1.3% | 941,116 | 2,416,405,160 |
| 2025-02-25 | 26.34 | 27 | 25.95 | 26.1 | -6.69% | 1,058,279 | 2,795,202,970 |
| 2025-02-24 | 29.2 | 29.2 | 27.61 | 27.97 | -2.41% | 1,101,131 | 3,120,597,714 |
| 2025-02-21 | 27.58 | 29.23 | 27 | 28.66 | +4.26% | 1,508,130 | 4,268,918,680 |
| 2025-02-20 | 28.46 | 29.33 | 27.2 | 27.49 | -1.58% | 1,778,161 | 5,018,947,285 |
| 2025-02-19 | 24.91 | 27.93 | 24.2 | 27.93 | +10% | 1,019,256 | 2,683,572,544 |
| 2025-02-18 | 24.5 | 25.95 | 24.5 | 25.39 | +1.8% | 1,288,276 | 3,239,877,049 |
| 2025-02-17 | 26.71 | 27.59 | 24.63 | 24.94 | -1.31% | 1,938,225 | 5,033,430,582 |
| 2025-02-14 | 22.8 | 25.27 | 22.73 | 25.27 | +10.01% | 1,300,452 | 3,165,839,631 |
| 2025-02-13 | 21.61 | 23.84 | 21.15 | 22.97 | +6% | 1,219,728 | 2,754,218,896 |
| 2025-02-12 | 21.1 | 21.96 | 21.1 | 21.67 | +1.31% | 608,920 | 1,319,131,564 |
| 2025-02-11 | 21.48 | 22.22 | 21.16 | 21.39 | +1.47% | 767,742 | 1,656,115,229 |
| 2025-02-10 | 21.4 | 21.8 | 20.95 | 21.08 | +3.13% | 679,933 | 1,443,065,501 |
| 2025-02-07 | 19.94 | 20.78 | 19.82 | 20.44 | +2.51% | 532,756 | 1,086,749,898 |
| 2025-02-06 | 19.25 | 20.05 | 19.12 | 19.94 | +2.94% | 360,821 | 713,189,771 |
| 2025-02-05 | 19.31 | 19.57 | 19.06 | 19.37 | +2.49% | 314,961 | 607,405,867 |
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：