股票概览
24.72
-2.64%
-0.67
25.4
开盘价
25.89
最高价
24.6
最低价
46,819
成交量
数据更新至: 2025-02-28
技术指标
25.63
MA5 (5日均线)
25.94
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 | 25.4 | 25.89 | 24.6 | 24.72 | -2.64% | 46,819 | 118,206,931 |
| 2025-02-27 | 26.02 | 26.21 | 24.77 | 25.39 | -2.12% | 51,381 | 130,035,500 |
| 2025-02-26 | 25.68 | 26.18 | 25.25 | 25.94 | +1.01% | 38,131 | 98,177,198 |
| 2025-02-25 | 25.42 | 26.32 | 25.08 | 25.68 | -2.84% | 66,621 | 171,093,715 |
| 2025-02-24 | 26.9 | 28.5 | 25.77 | 26.43 | -3.72% | 81,981 | 219,755,914 |
| 2025-02-21 | 26.58 | 28.45 | 25.9 | 27.45 | +5.86% | 93,207 | 254,873,812 |
| 2025-02-20 | 25.51 | 26.27 | 25 | 25.93 | +0.89% | 48,224 | 123,052,105 |
| 2025-02-19 | 25.37 | 25.94 | 24.88 | 25.7 | +2.35% | 63,952 | 162,858,883 |
| 2025-02-18 | 26.76 | 27 | 24.77 | 25.11 | -7.21% | 98,780 | 253,418,752 |
| 2025-02-17 | 29 | 29 | 26.8 | 27.06 | -6.11% | 121,418 | 335,137,601 |
| 2025-02-14 | 24 | 28.82 | 23.4 | 28.82 | +19.98% | 171,005 | 450,146,704 |
| 2025-02-13 | 22.9 | 24.38 | 22.4 | 24.02 | +4.66% | 108,102 | 252,872,581 |
| 2025-02-12 | 22.25 | 23.18 | 22.22 | 22.95 | +1.64% | 70,787 | 161,890,183 |
| 2025-02-11 | 23.73 | 23.73 | 22.22 | 22.58 | -4.93% | 91,231 | 208,111,805 |
| 2025-02-10 | 21.42 | 24.42 | 21.42 | 23.75 | +9.7% | 123,649 | 282,168,434 |
| 2025-02-07 | 21.3 | 22.66 | 21.3 | 21.65 | -4.2% | 112,448 | 245,428,473 |
| 2025-02-06 | 20.2 | 23.77 | 19.45 | 22.6 | +7.88% | 112,335 | 241,575,175 |
| 2025-02-05 | 19.6 | 21.98 | 19.5 | 20.95 | +8.77% | 85,668 | 175,114,483 |
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：