股票概览
25.6
+0.08%
+0.02
25.58
开盘价
25.89
最高价
25.24
最低价
7,926
成交量
数据更新至: 2025-02-28
技术指标
25.35
MA5 (5日均线)
25.05
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 | 25.58 | 25.89 | 25.24 | 25.6 | +0.08% | 7,926 | 20,323,682 |
| 2025-02-27 | 25.29 | 25.6 | 24.93 | 25.58 | +0.95% | 5,517 | 13,934,032 |
| 2025-02-26 | 25.25 | 25.75 | 25.06 | 25.34 | +0.4% | 5,642 | 14,346,683 |
| 2025-02-25 | 24.99 | 25.7 | 24.81 | 25.24 | +1.04% | 7,961 | 20,188,494 |
| 2025-02-24 | 24.49 | 25.3 | 24.3 | 24.98 | +1.13% | 11,403 | 28,418,738 |
| 2025-02-21 | 25.16 | 25.33 | 24.48 | 24.7 | -2.1% | 9,072 | 22,393,270 |
| 2025-02-20 | 24.53 | 25.5 | 24.53 | 25.23 | +2.31% | 8,500 | 21,332,694 |
| 2025-02-19 | 25.15 | 25.2 | 24.5 | 24.66 | +0.41% | 5,134 | 12,708,912 |
| 2025-02-18 | 24.61 | 25.07 | 24.41 | 24.56 | -0.2% | 6,175 | 15,291,964 |
| 2025-02-17 | 24.3 | 24.69 | 24.1 | 24.61 | +2.12% | 5,361 | 13,093,586 |
| 2025-02-14 | 23.96 | 24.44 | 23.91 | 24.1 | +0.25% | 4,051 | 9,807,572 |
| 2025-02-13 | 24.2 | 24.53 | 23.66 | 24.04 | +0.12% | 7,145 | 17,154,142 |
| 2025-02-12 | 24.21 | 24.21 | 23.81 | 24.01 | -0.25% | 3,215 | 7,716,496 |
| 2025-02-11 | 24.17 | 24.18 | 23.86 | 24.07 | -0.12% | 3,595 | 8,632,963 |
| 2025-02-10 | 23.79 | 24.19 | 23.72 | 24.1 | +1.95% | 6,206 | 14,894,714 |
| 2025-02-07 | 23.8 | 23.87 | 23.55 | 23.64 | 0% | 2,978 | 7,065,690 |
| 2025-02-06 | 23.36 | 23.76 | 23.33 | 23.64 | +0.42% | 3,174 | 7,476,134 |
| 2025-02-05 | 23.8 | 23.94 | 23.39 | 23.54 | -1.01% | 4,247 | 10,031,537 |
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：