股票概览
25.33
-4.16%
-1.1
26.1
开盘价
26.55
最高价
25.15
最低价
63,161
成交量
数据更新至: 2025-02-28
技术指标
28.05
MA5 (5日均线)
28.70
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 | 26.1 | 26.55 | 25.15 | 25.33 | -4.16% | 63,161 | 163,198,582 |
| 2025-02-27 | 28.43 | 28.87 | 26.1 | 26.43 | -8.86% | 115,878 | 312,397,982 |
| 2025-02-26 | 29 | 30.13 | 28.55 | 29 | +1.51% | 97,328 | 283,784,965 |
| 2025-02-25 | 29.5 | 30 | 28 | 28.57 | -7.6% | 81,566 | 236,877,198 |
| 2025-02-24 | 29.58 | 32.03 | 29.58 | 30.92 | +1.05% | 109,171 | 340,216,189 |
| 2025-02-21 | 32.35 | 32.35 | 29.85 | 30.6 | -6.34% | 122,902 | 378,550,420 |
| 2025-02-20 | 31 | 32.67 | 28.16 | 32.67 | +10% | 147,639 | 458,028,188 |
| 2025-02-19 | 26.25 | 29.7 | 26.25 | 29.7 | +10% | 71,279 | 203,700,745 |
| 2025-02-18 | 27.29 | 28.8 | 26.76 | 27 | +0.93% | 104,569 | 288,039,123 |
| 2025-02-17 | 25.5 | 27.8 | 24.68 | 26.75 | +5.48% | 98,708 | 261,805,546 |
| 2025-02-14 | 24.48 | 26.55 | 24.48 | 25.36 | -0.63% | 73,539 | 188,080,925 |
| 2025-02-13 | 24.45 | 26.06 | 24.45 | 25.52 | +0.95% | 69,768 | 176,345,578 |
| 2025-02-12 | 26.3 | 27.21 | 25.08 | 25.28 | +2.18% | 101,520 | 266,297,689 |
| 2025-02-11 | 22.64 | 24.74 | 22.48 | 24.74 | +10% | 57,818 | 138,083,232 |
| 2025-02-10 | 22.7 | 22.76 | 22.25 | 22.49 | -0.49% | 22,939 | 51,605,768 |
| 2025-02-07 | 21.89 | 23.65 | 21.45 | 22.6 | +5.12% | 44,736 | 101,900,606 |
| 2025-02-06 | 20.62 | 21.98 | 20.41 | 21.5 | +4.27% | 15,644 | 33,106,711 |
| 2025-02-05 | 20.6 | 20.76 | 20.31 | 20.62 | +0.39% | 5,907 | 12,122,422 |
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：