股票概览
26
-3.13%
-0.84
26.35
开盘价
28.95
最高价
25.73
最低价
252,262
成交量
数据更新至: 2025-02-28
技术指标
25.33
MA5 (5日均线)
24.63
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 | 26.35 | 28.95 | 25.73 | 26 | -3.13% | 252,262 | 690,194,440 |
| 2025-02-27 | 24.37 | 26.84 | 24.2 | 26.84 | +10% | 172,930 | 450,333,945 |
| 2025-02-26 | 24.3 | 24.95 | 24.05 | 24.4 | +0.41% | 84,589 | 207,445,513 |
| 2025-02-25 | 24.63 | 24.98 | 24.11 | 24.3 | -3.19% | 90,922 | 222,392,580 |
| 2025-02-24 | 24.6 | 25.74 | 23.58 | 25.1 | +0.76% | 130,048 | 317,767,736 |
| 2025-02-21 | 23.8 | 25.24 | 23.72 | 24.91 | +4.14% | 159,979 | 394,775,430 |
| 2025-02-20 | 24.41 | 24.44 | 23.64 | 23.92 | -4.32% | 136,260 | 325,422,748 |
| 2025-02-19 | 24.23 | 26.35 | 23.77 | 25 | +4.17% | 249,825 | 613,253,239 |
| 2025-02-18 | 21.96 | 24 | 21.96 | 24 | +9.99% | 149,266 | 353,452,533 |
| 2025-02-17 | 21.63 | 21.98 | 21.63 | 21.82 | -0.14% | 60,072 | 130,912,662 |
| 2025-02-14 | 22.05 | 22.59 | 21.76 | 21.85 | -1% | 82,856 | 182,847,373 |
| 2025-02-13 | 22.79 | 23.4 | 22.04 | 22.07 | -3.5% | 101,888 | 231,847,121 |
| 2025-02-12 | 22.58 | 23.04 | 22.25 | 22.87 | +0.09% | 90,092 | 204,323,756 |
| 2025-02-11 | 21.85 | 23.4 | 21.6 | 22.85 | +4.2% | 131,847 | 298,607,462 |
| 2025-02-10 | 21.8 | 22 | 21.5 | 21.93 | +0.27% | 96,953 | 211,274,945 |
| 2025-02-07 | 20.82 | 21.91 | 20.76 | 21.87 | +4.54% | 117,253 | 250,790,762 |
| 2025-02-06 | 20.21 | 21.05 | 20.11 | 20.92 | +2.35% | 66,246 | 137,377,581 |
| 2025-02-05 | 20.13 | 20.48 | 19.79 | 20.44 | +1.64% | 60,374 | 121,815,602 |
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：