股票概览
25.29
-7.5%
-2.05
27.25
开盘价
27.25
最高价
25.25
最低价
387,018
成交量
数据更新至: 2025-02-28
技术指标
26.82
MA5 (5日均线)
25.82
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 | 27.25 | 27.25 | 25.25 | 25.29 | -7.5% | 387,018 | 1,004,955,571 |
| 2025-02-27 | 28.31 | 28.37 | 26.49 | 27.34 | -3.29% | 524,174 | 1,432,551,455 |
| 2025-02-26 | 26.88 | 29 | 26.5 | 28.27 | +5.17% | 699,310 | 1,928,173,500 |
| 2025-02-25 | 25.61 | 27.8 | 25.12 | 26.88 | +2.17% | 695,995 | 1,859,720,551 |
| 2025-02-24 | 26.86 | 26.89 | 25.95 | 26.31 | -1.79% | 497,516 | 1,308,836,157 |
| 2025-02-21 | 26 | 27.12 | 25.19 | 26.79 | +6.78% | 743,345 | 1,942,554,379 |
| 2025-02-20 | 24.84 | 26.38 | 24.81 | 25.09 | +3.21% | 529,526 | 1,344,911,126 |
| 2025-02-19 | 23.54 | 24.51 | 23.53 | 24.31 | +3.27% | 252,593 | 608,103,938 |
| 2025-02-18 | 24.11 | 24.5 | 23.46 | 23.54 | -3.37% | 255,721 | 611,499,187 |
| 2025-02-17 | 24.98 | 25.28 | 24.11 | 24.36 | +1.25% | 323,083 | 794,938,038 |
| 2025-02-14 | 24.24 | 24.35 | 23.6 | 24.06 | -1.07% | 316,533 | 760,115,856 |
| 2025-02-13 | 24.75 | 24.86 | 24.02 | 24.32 | -0.41% | 381,039 | 931,645,548 |
| 2025-02-12 | 24 | 24.8 | 23.98 | 24.42 | +1.03% | 380,904 | 933,065,945 |
| 2025-02-11 | 25.32 | 25.32 | 24.03 | 24.17 | -3.63% | 631,279 | 1,560,274,336 |
| 2025-02-10 | 23.5 | 25.08 | 23.4 | 25.08 | +10% | 334,245 | 825,684,816 |
| 2025-02-07 | 22.45 | 23.33 | 22.2 | 22.8 | +2.98% | 324,472 | 738,608,609 |
| 2025-02-06 | 21.48 | 22.17 | 21.3 | 22.14 | +4.24% | 204,419 | 447,111,788 |
| 2025-02-05 | 20.95 | 21.49 | 20.77 | 21.24 | +3.41% | 144,156 | 304,543,688 |
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：