股票概览
24.53
-4.4%
-1.13
25.37
开盘价
25.96
最高价
24.46
最低价
74,276
成交量
数据更新至: 2025-02-28
技术指标
25.61
MA5 (5日均线)
25.76
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 | 25.37 | 25.96 | 24.46 | 24.53 | -4.4% | 74,276 | 186,400,274 |
| 2025-02-27 | 25.5 | 25.94 | 25.31 | 25.66 | -0.04% | 69,689 | 178,618,925 |
| 2025-02-26 | 25.74 | 25.86 | 25.32 | 25.67 | +0.27% | 72,325 | 184,837,476 |
| 2025-02-25 | 26.18 | 26.2 | 25.52 | 25.6 | -3.76% | 110,308 | 284,392,557 |
| 2025-02-24 | 26 | 27.85 | 26 | 26.6 | +0.08% | 178,939 | 485,939,730 |
| 2025-02-21 | 25.5 | 27 | 24.88 | 26.58 | +4.19% | 171,622 | 446,515,191 |
| 2025-02-20 | 26 | 26.12 | 25.4 | 25.51 | -1.47% | 60,823 | 155,483,354 |
| 2025-02-19 | 25.32 | 26.35 | 25.16 | 25.89 | +2.29% | 80,292 | 207,308,212 |
| 2025-02-18 | 26.05 | 26.16 | 25.18 | 25.31 | -3.4% | 84,254 | 215,797,711 |
| 2025-02-17 | 26.9 | 27.25 | 25.85 | 26.2 | -4.48% | 159,525 | 417,737,007 |
| 2025-02-14 | 28.4 | 28.47 | 26.8 | 27.43 | -5.41% | 197,460 | 540,310,944 |
| 2025-02-13 | 27.65 | 29.68 | 26.57 | 29 | +5.07% | 253,828 | 718,787,515 |
| 2025-02-12 | 27.57 | 29.29 | 27.31 | 27.6 | +0.25% | 202,396 | 571,195,044 |
| 2025-02-11 | 26.92 | 28.3 | 26.49 | 27.53 | +2.08% | 142,323 | 387,169,251 |
| 2025-02-10 | 26 | 27.46 | 25.94 | 26.97 | +3.93% | 152,681 | 408,127,927 |
| 2025-02-07 | 26.8 | 26.99 | 25.87 | 25.95 | -4.49% | 153,849 | 403,663,058 |
| 2025-02-06 | 25.64 | 27.8 | 25.55 | 27.17 | +4.94% | 173,839 | 468,199,049 |
| 2025-02-05 | 26.5 | 26.72 | 24.89 | 25.89 | -0.8% | 143,694 | 371,358,212 |
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：