股票概览
24.13
-4.44%
-1.12
25.1
开盘价
25.45
最高价
23.94
最低价
15,310
成交量
数据更新至: 2025-02-28
技术指标
25.10
MA5 (5日均线)
24.84
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 | 25.1 | 25.45 | 23.94 | 24.13 | -4.44% | 15,310 | 37,561,747 |
| 2025-02-27 | 25.7 | 26.33 | 24.83 | 25.25 | -0.79% | 15,501 | 39,418,451 |
| 2025-02-26 | 25.3 | 25.85 | 25.09 | 25.45 | +0.08% | 11,761 | 29,827,839 |
| 2025-02-25 | 24.9 | 25.77 | 24.6 | 25.43 | +0.71% | 13,796 | 35,059,278 |
| 2025-02-24 | 25.38 | 25.6 | 24.55 | 25.25 | -0.43% | 15,336 | 38,452,391 |
| 2025-02-21 | 24.99 | 25.7 | 24.12 | 25.36 | +2.8% | 16,001 | 40,098,753 |
| 2025-02-20 | 24.27 | 25.14 | 23.68 | 24.67 | +2.32% | 13,227 | 32,426,080 |
| 2025-02-19 | 23.78 | 24.33 | 23.68 | 24.11 | +1.05% | 13,255 | 31,836,318 |
| 2025-02-18 | 24.81 | 25.38 | 23.74 | 23.86 | -4.25% | 13,778 | 33,628,857 |
| 2025-02-17 | 26 | 26 | 24.82 | 24.92 | -1.39% | 21,093 | 53,149,879 |
| 2025-02-14 | 23.98 | 25.48 | 23.83 | 25.27 | +5.29% | 18,875 | 46,941,158 |
| 2025-02-13 | 24.46 | 24.7 | 23.51 | 24 | -1.88% | 16,287 | 39,062,606 |
| 2025-02-12 | 23.55 | 24.89 | 23.55 | 24.46 | +3.08% | 16,414 | 40,064,675 |
| 2025-02-11 | 23.71 | 24.67 | 23.31 | 23.73 | -1.54% | 20,077 | 48,223,815 |
| 2025-02-10 | 22.65 | 24.1 | 22.19 | 24.1 | +7.49% | 21,138 | 49,379,613 |
| 2025-02-07 | 21.66 | 22.87 | 21.66 | 22.42 | +3.51% | 15,679 | 34,933,524 |
| 2025-02-06 | 21.07 | 21.83 | 20.61 | 21.66 | +3.98% | 12,041 | 25,683,120 |
| 2025-02-05 | 20.1 | 21 | 20.1 | 20.83 | +5.1% | 9,784 | 20,281,099 |
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：