股票概览
24.24
-7.59%
-1.99
26.13
开盘价
26.24
最高价
24.1
最低价
104,772
成交量
数据更新至: 2025-02-28
技术指标
26.53
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 | 26.13 | 26.24 | 24.1 | 24.24 | -7.59% | 104,772 | 259,294,870 |
| 2025-02-27 | 26.26 | 27.48 | 25.52 | 26.23 | -0.98% | 171,628 | 454,022,275 |
| 2025-02-26 | 28.8 | 29.3 | 26.31 | 26.49 | -5.73% | 172,545 | 477,000,517 |
| 2025-02-25 | 26.18 | 29.2 | 26.18 | 28.1 | +1.81% | 144,283 | 404,967,912 |
| 2025-02-24 | 29.41 | 29.47 | 25.43 | 27.6 | +3.02% | 195,049 | 537,085,240 |
| 2025-02-21 | 25.43 | 26.79 | 25 | 26.79 | +10.02% | 69,164 | 182,990,860 |
| 2025-02-20 | 23.4 | 24.5 | 22.68 | 24.35 | +5.5% | 109,624 | 259,228,066 |
| 2025-02-19 | 21.31 | 23.19 | 21.31 | 23.08 | +5.92% | 90,593 | 206,640,121 |
| 2025-02-18 | 21.79 | 22.76 | 21.05 | 21.79 | -0.05% | 87,274 | 192,179,089 |
| 2025-02-17 | 22 | 22.26 | 21.04 | 21.8 | -0.95% | 108,777 | 234,407,231 |
| 2025-02-14 | 21.04 | 22.21 | 20.8 | 22.01 | +4.02% | 136,642 | 294,545,796 |
| 2025-02-13 | 21.68 | 22.89 | 20.92 | 21.16 | -1.49% | 193,348 | 423,566,721 |
| 2025-02-12 | 20.17 | 22.43 | 20.08 | 21.48 | +5.35% | 168,992 | 364,535,947 |
| 2025-02-11 | 19.8 | 20.88 | 19.66 | 20.39 | +1.95% | 74,432 | 150,992,237 |
| 2025-02-10 | 19.56 | 20.08 | 19.25 | 20 | +2.3% | 85,219 | 167,998,023 |
| 2025-02-07 | 19.14 | 19.96 | 18.93 | 19.55 | +1.77% | 90,646 | 176,274,604 |
| 2025-02-06 | 17.9 | 19.38 | 17.83 | 19.21 | +6.54% | 81,421 | 153,342,811 |
| 2025-02-05 | 18.2 | 18.25 | 17.45 | 18.03 | -0.88% | 83,573 | 149,142,542 |
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：