股票概览
25.25
-5.43%
-1.45
26.68
开盘价
26.97
最高价
24.33
最低价
134,724
成交量
数据更新至: 2025-02-28
技术指标
24.54
MA5 (5日均线)
22.18
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 | 26.68 | 26.97 | 24.33 | 25.25 | -5.43% | 134,724 | 338,753,302 |
| 2025-02-27 | 25.88 | 26.99 | 25.5 | 26.7 | +2.14% | 153,226 | 403,709,204 |
| 2025-02-26 | 24.08 | 28 | 23.51 | 26.14 | +7.48% | 309,698 | 804,866,790 |
| 2025-02-25 | 20 | 24.32 | 19.88 | 24.32 | +19.98% | 231,684 | 531,983,717 |
| 2025-02-24 | 21.02 | 21.22 | 20.06 | 20.27 | -4.7% | 81,128 | 164,942,128 |
| 2025-02-21 | 20.05 | 21.27 | 19.84 | 21.27 | +6.08% | 106,580 | 219,254,361 |
| 2025-02-20 | 19.58 | 20.45 | 19.51 | 20.05 | +1.78% | 79,838 | 158,835,110 |
| 2025-02-19 | 19.47 | 19.98 | 19.44 | 19.7 | +1.18% | 70,402 | 138,646,799 |
| 2025-02-18 | 18.42 | 20.17 | 18.42 | 19.47 | +4.34% | 123,734 | 243,184,305 |
| 2025-02-17 | 18 | 18.95 | 17.98 | 18.66 | +4.13% | 75,488 | 139,747,770 |
| 2025-02-14 | 18 | 18.29 | 17.83 | 17.92 | -0.44% | 25,599 | 46,158,567 |
| 2025-02-13 | 18.53 | 18.55 | 17.98 | 18 | -2.49% | 35,615 | 64,621,199 |
| 2025-02-12 | 18.11 | 18.59 | 17.88 | 18.46 | +1.93% | 44,786 | 81,755,631 |
| 2025-02-11 | 18.65 | 18.65 | 18 | 18.11 | -2.69% | 35,911 | 65,266,767 |
| 2025-02-10 | 18.43 | 18.63 | 18.28 | 18.61 | +1.25% | 31,613 | 58,503,859 |
| 2025-02-07 | 18.38 | 18.65 | 18.09 | 18.38 | +0.44% | 42,237 | 77,835,269 |
| 2025-02-06 | 17.89 | 18.3 | 17.77 | 18.3 | +1.78% | 47,535 | 86,195,218 |
| 2025-02-05 | 17.87 | 18.12 | 17.7 | 17.98 | +1.93% | 22,437 | 40,159,806 |
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：