股票概览
24.3
-5.56%
-1.43
25.38
开盘价
25.68
最高价
24.16
最低价
42,182
成交量
数据更新至: 2025-02-28
技术指标
25.07
MA5 (5日均线)
24.24
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 | 25.38 | 25.68 | 24.16 | 24.3 | -5.56% | 42,182 | 104,411,911 |
| 2025-02-27 | 25.54 | 26.06 | 24.89 | 25.73 | +0.74% | 49,087 | 125,262,481 |
| 2025-02-26 | 25.05 | 25.77 | 24.66 | 25.54 | +2.57% | 48,154 | 122,012,553 |
| 2025-02-25 | 24.43 | 25.23 | 24.4 | 24.9 | +0.12% | 43,797 | 108,914,508 |
| 2025-02-24 | 24.49 | 25.07 | 24.39 | 24.87 | +2.6% | 61,594 | 152,521,772 |
| 2025-02-21 | 23.9 | 24.28 | 23.36 | 24.24 | +3.02% | 47,618 | 114,063,266 |
| 2025-02-20 | 23.38 | 23.7 | 23.3 | 23.53 | -0.13% | 23,659 | 55,536,377 |
| 2025-02-19 | 22.5 | 23.56 | 22.23 | 23.56 | +5.13% | 41,361 | 95,655,927 |
| 2025-02-18 | 23.39 | 23.64 | 22.29 | 22.41 | -3.94% | 35,017 | 80,644,569 |
| 2025-02-17 | 23.48 | 23.68 | 23.1 | 23.33 | -0.3% | 28,222 | 65,890,394 |
| 2025-02-14 | 23.69 | 23.75 | 23.21 | 23.4 | -0.55% | 25,017 | 58,528,852 |
| 2025-02-13 | 24.07 | 24.14 | 23.47 | 23.53 | -2.24% | 26,613 | 63,190,880 |
| 2025-02-12 | 23.61 | 24.07 | 23.41 | 24.07 | +1.99% | 35,324 | 83,992,525 |
| 2025-02-11 | 24.14 | 24.14 | 23.51 | 23.6 | -2.03% | 30,400 | 71,975,727 |
| 2025-02-10 | 23.78 | 24.15 | 23.6 | 24.09 | +1.3% | 34,014 | 81,329,695 |
| 2025-02-07 | 24.01 | 24.26 | 23.48 | 23.78 | -0.42% | 42,516 | 101,490,650 |
| 2025-02-06 | 23 | 23.95 | 22.78 | 23.88 | +3.78% | 38,058 | 89,663,897 |
| 2025-02-05 | 23.44 | 23.65 | 22.93 | 23.01 | -0.39% | 31,089 | 72,535,796 |
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：