股票概览
24.28
-5.45%
-1.4
25.39
开盘价
25.45
最高价
24.28
最低价
41,421
成交量
数据更新至: 2025-02-28
技术指标
25.23
MA5 (5日均线)
25.36
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 | 25.39 | 25.45 | 24.28 | 24.28 | -5.45% | 41,421 | 102,724,786 |
| 2025-02-27 | 25.89 | 25.98 | 24.9 | 25.68 | -0.23% | 62,773 | 159,196,161 |
| 2025-02-26 | 25.29 | 27.06 | 25.29 | 25.74 | +1.78% | 93,332 | 243,929,525 |
| 2025-02-25 | 24.9 | 25.9 | 24.87 | 25.29 | +0.44% | 39,537 | 100,520,970 |
| 2025-02-24 | 25.57 | 25.62 | 24.91 | 25.18 | -1.33% | 43,117 | 108,524,203 |
| 2025-02-21 | 25.58 | 25.66 | 25.07 | 25.52 | 0% | 43,971 | 111,630,626 |
| 2025-02-20 | 26.01 | 26.11 | 25.37 | 25.52 | -3.11% | 64,679 | 166,010,704 |
| 2025-02-19 | 25.1 | 26.78 | 25.06 | 26.34 | +5.28% | 113,704 | 296,850,187 |
| 2025-02-18 | 24.85 | 25.4 | 24.5 | 25.02 | +0.16% | 50,490 | 126,194,948 |
| 2025-02-17 | 24.14 | 25.18 | 24.12 | 24.98 | +3.48% | 38,231 | 94,375,035 |
| 2025-02-14 | 24.11 | 24.5 | 24.05 | 24.14 | 0% | 17,643 | 42,745,710 |
| 2025-02-13 | 24.7 | 24.77 | 24.14 | 24.14 | -2.31% | 25,828 | 63,126,943 |
| 2025-02-12 | 24.72 | 24.98 | 24.49 | 24.71 | -0.64% | 26,675 | 65,810,205 |
| 2025-02-11 | 24.54 | 25.15 | 24.1 | 24.87 | +1.14% | 36,885 | 91,163,567 |
| 2025-02-10 | 24.29 | 24.66 | 23.96 | 24.59 | +1.15% | 37,915 | 92,392,719 |
| 2025-02-07 | 24.19 | 24.75 | 23.99 | 24.31 | +0.45% | 37,234 | 90,636,024 |
| 2025-02-06 | 23.92 | 24.3 | 23.66 | 24.2 | +1.13% | 27,196 | 65,523,831 |
| 2025-02-05 | 23.08 | 24.24 | 22.9 | 23.93 | +4.5% | 31,268 | 74,110,340 |
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：