股票概览
25.16
-2.86%
-0.74
25.9
开盘价
26
最高价
25.01
最低价
15,889
成交量
数据更新至: 2025-02-28
技术指标
25.11
MA5 (5日均线)
25.15
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 | 25.9 | 26 | 25.01 | 25.16 | -2.86% | 15,889 | 40,543,771 |
| 2025-02-27 | 24.9 | 25.92 | 24.9 | 25.9 | +4.1% | 25,514 | 65,112,056 |
| 2025-02-26 | 24.7 | 24.88 | 24.48 | 24.88 | +1.22% | 8,028 | 19,788,376 |
| 2025-02-25 | 24.8 | 25.25 | 24.5 | 24.58 | -1.76% | 9,906 | 24,532,936 |
| 2025-02-24 | 24.93 | 25.33 | 24.86 | 25.02 | +0.64% | 11,156 | 28,048,384 |
| 2025-02-21 | 25.12 | 25.22 | 24.63 | 24.86 | -0.96% | 9,976 | 24,765,817 |
| 2025-02-20 | 25.16 | 25.69 | 25 | 25.1 | -0.24% | 13,873 | 35,221,204 |
| 2025-02-19 | 24.81 | 25.28 | 24.79 | 25.16 | +1.17% | 9,948 | 24,962,096 |
| 2025-02-18 | 25.96 | 25.97 | 24.64 | 24.87 | -4.24% | 18,949 | 47,705,575 |
| 2025-02-17 | 26.25 | 27.21 | 25.4 | 25.97 | -1.07% | 25,650 | 66,831,037 |
| 2025-02-14 | 24.55 | 26.5 | 24.55 | 26.25 | +5.25% | 29,611 | 75,482,116 |
| 2025-02-13 | 23.83 | 25.5 | 23.76 | 24.94 | +3.83% | 25,999 | 64,254,011 |
| 2025-02-12 | 24.06 | 24.25 | 23.71 | 24.02 | -0.29% | 7,560 | 18,061,330 |
| 2025-02-11 | 24.2 | 24.48 | 23.83 | 24.09 | -0.45% | 10,381 | 25,025,957 |
| 2025-02-10 | 23.54 | 24.2 | 23.14 | 24.2 | +3.82% | 14,809 | 35,163,661 |
| 2025-02-07 | 23.05 | 23.53 | 22.9 | 23.31 | +0.91% | 11,341 | 26,331,409 |
| 2025-02-06 | 23 | 23.12 | 22.74 | 23.1 | +0.61% | 10,046 | 23,065,982 |
| 2025-02-05 | 23.73 | 23.78 | 22.75 | 22.96 | -0.86% | 6,344 | 14,555,282 |
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：