股票概览
22.49
-10%
-2.5
24
开盘价
25.1
最高价
22.49
最低价
1,459,277
成交量
数据更新至: 2025-02-28
技术指标
26.10
MA5 (5日均线)
24.42
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 | 25.1 | 22.49 | 22.49 | -10% | 1,459,277 | 3,414,026,058 |
| 2025-02-27 | 27.07 | 27.2 | 24.76 | 24.99 | -9.16% | 2,072,795 | 5,303,501,531 |
| 2025-02-26 | 28.52 | 28.6 | 26.56 | 27.51 | -4.48% | 2,333,481 | 6,427,914,561 |
| 2025-02-25 | 26 | 29.38 | 25.5 | 28.8 | +7.82% | 3,139,658 | 8,861,189,893 |
| 2025-02-24 | 26.71 | 26.71 | 26.71 | 26.71 | +10.01% | 142,836 | 381,515,650 |
| 2025-02-21 | 22.5 | 24.28 | 22.3 | 24.28 | +10.01% | 2,079,460 | 4,844,943,501 |
| 2025-02-20 | 22.06 | 22.95 | 21.7 | 22.07 | -4.09% | 1,851,650 | 4,114,617,252 |
| 2025-02-19 | 24 | 24.5 | 22.06 | 23.01 | -0.95% | 2,749,589 | 6,358,322,410 |
| 2025-02-18 | 21.4 | 23.23 | 20.29 | 23.23 | +9.99% | 3,154,248 | 6,936,872,114 |
| 2025-02-17 | 21.12 | 21.12 | 19.88 | 21.12 | +10% | 1,841,352 | 3,855,984,202 |
| 2025-02-14 | 17.82 | 19.2 | 17.3 | 19.2 | +10.03% | 2,086,182 | 3,871,487,166 |
| 2025-02-13 | 17.65 | 17.9 | 17.01 | 17.45 | -1.25% | 1,234,426 | 2,157,333,868 |
| 2025-02-12 | 17.44 | 18 | 17.22 | 17.67 | +3.94% | 1,633,543 | 2,878,804,607 |
| 2025-02-11 | 16.66 | 18.18 | 16.62 | 17 | -1.22% | 1,730,503 | 3,005,984,043 |
| 2025-02-10 | 17.34 | 17.91 | 16.88 | 17.21 | +5.07% | 1,667,173 | 2,888,470,771 |
| 2025-02-07 | 15.46 | 17.09 | 15.45 | 16.38 | +5.41% | 1,807,110 | 2,957,246,932 |
| 2025-02-06 | 15.7 | 15.85 | 15.01 | 15.54 | +3.88% | 1,352,855 | 2,084,626,369 |
| 2025-02-05 | 14.96 | 14.96 | 14.8 | 14.96 | +10% | 377,647 | 564,868,673 |
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：