股票概览
25.53
-2.82%
-0.74
26.13
开盘价
26.69
最高价
25.4
最低价
42,676
成交量
数据更新至: 2025-02-28
技术指标
25.72
MA5 (5日均线)
24.65
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 | 26.13 | 26.69 | 25.4 | 25.53 | -2.82% | 42,676 | 110,615,909 |
| 2025-02-27 | 26.5 | 27.4 | 25.77 | 26.27 | -0.76% | 58,020 | 153,856,737 |
| 2025-02-26 | 25.98 | 27 | 25.44 | 26.47 | +6.22% | 57,617 | 151,236,791 |
| 2025-02-25 | 25.03 | 25.37 | 24.24 | 24.92 | -1.89% | 34,179 | 85,068,951 |
| 2025-02-24 | 25.6 | 26.38 | 25.31 | 25.4 | -1.05% | 59,806 | 154,111,558 |
| 2025-02-21 | 23.44 | 26.19 | 23.36 | 25.67 | +9.51% | 77,668 | 193,292,501 |
| 2025-02-20 | 23.4 | 23.58 | 23.1 | 23.44 | +0.04% | 20,872 | 48,677,207 |
| 2025-02-19 | 22.57 | 23.92 | 22.57 | 23.43 | +3.58% | 41,878 | 97,711,725 |
| 2025-02-18 | 23.09 | 23.38 | 22.54 | 22.62 | -0.7% | 30,248 | 69,700,411 |
| 2025-02-17 | 22.94 | 23.06 | 22.58 | 22.78 | -0.52% | 18,196 | 41,526,991 |
| 2025-02-14 | 22.6 | 22.96 | 22.47 | 22.9 | +0.97% | 20,465 | 46,624,086 |
| 2025-02-13 | 23 | 23.24 | 22.58 | 22.68 | -1.39% | 21,380 | 49,005,988 |
| 2025-02-12 | 22.88 | 23.29 | 22.82 | 23 | +0.35% | 18,052 | 41,614,662 |
| 2025-02-11 | 22.75 | 22.98 | 22.52 | 22.92 | +0.75% | 15,849 | 36,103,426 |
| 2025-02-10 | 22.85 | 22.86 | 22.51 | 22.75 | -0.31% | 16,516 | 37,535,545 |
| 2025-02-07 | 22.57 | 22.98 | 22.52 | 22.82 | +1.15% | 19,736 | 44,977,502 |
| 2025-02-06 | 21.9 | 22.56 | 21.83 | 22.56 | +2.69% | 14,970 | 33,291,953 |
| 2025-02-05 | 22.3 | 22.55 | 21.8 | 21.97 | -1.3% | 16,887 | 37,257,115 |
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：