股票概览
24.43
-6.54%
-1.71
25.87
开盘价
25.96
最高价
24.27
最低价
154,238
成交量
数据更新至: 2025-02-28
技术指标
26.56
MA5 (5日均线)
27.34
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 | 25.87 | 25.96 | 24.27 | 24.43 | -6.54% | 154,238 | 384,025,999 |
| 2025-02-27 | 27 | 27 | 25.4 | 26.14 | -3.68% | 200,874 | 526,825,783 |
| 2025-02-26 | 26.3 | 27.7 | 25.77 | 27.14 | +2.88% | 250,137 | 666,605,182 |
| 2025-02-25 | 26.88 | 27.5 | 26.19 | 26.38 | -8.12% | 281,172 | 753,469,308 |
| 2025-02-24 | 29.72 | 30.71 | 28.6 | 28.71 | -1.41% | 271,929 | 799,228,079 |
| 2025-02-21 | 29.5 | 29.6 | 28 | 29.12 | +2.43% | 333,129 | 960,816,379 |
| 2025-02-20 | 28.29 | 28.88 | 27.71 | 28.43 | -1.69% | 289,440 | 819,745,925 |
| 2025-02-19 | 26.3 | 29.99 | 26.3 | 28.92 | +5.01% | 481,809 | 1,360,822,198 |
| 2025-02-18 | 27.43 | 29.29 | 25.43 | 27.54 | +3.42% | 566,347 | 1,545,173,054 |
| 2025-02-17 | 26.63 | 26.63 | 26.63 | 26.63 | +10% | 52,370 | 139,462,482 |
| 2025-02-14 | 24.38 | 24.6 | 23.69 | 24.21 | -2.61% | 220,802 | 533,111,603 |
| 2025-02-13 | 24.13 | 26.1 | 23.38 | 24.86 | +1.97% | 352,672 | 867,249,850 |
| 2025-02-12 | 24.27 | 25.47 | 23.75 | 24.38 | +2.44% | 318,429 | 775,822,297 |
| 2025-02-11 | 24.5 | 24.5 | 23.6 | 23.8 | -3.84% | 268,971 | 642,183,346 |
| 2025-02-10 | 23.7 | 25.1 | 23.26 | 24.75 | +7.14% | 373,148 | 897,957,837 |
| 2025-02-07 | 22.55 | 23.88 | 22.41 | 23.1 | +2.48% | 330,225 | 760,841,007 |
| 2025-02-06 | 21 | 23 | 20.6 | 22.54 | +6.52% | 247,090 | 548,667,073 |
| 2025-02-05 | 20.8 | 21.5 | 20.8 | 21.16 | +0.57% | 112,135 | 237,236,366 |
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：