股票概览
23.34
-2.1%
-0.5
23.55
开盘价
24.05
最高价
23.23
最低价
533,287
成交量
数据更新至: 2025-02-28
技术指标
24.49
MA5 (5日均线)
24.95
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 | 23.55 | 24.05 | 23.23 | 23.34 | -2.1% | 533,287 | 1,259,244,374 |
| 2025-02-27 | 24.6 | 24.99 | 23.3 | 23.84 | -4.53% | 801,787 | 1,928,799,694 |
| 2025-02-26 | 25.19 | 25.5 | 24.58 | 24.97 | +1.75% | 681,515 | 1,703,645,295 |
| 2025-02-25 | 25 | 25.13 | 24.26 | 24.54 | -4.74% | 841,513 | 2,074,644,268 |
| 2025-02-24 | 25.9 | 26.45 | 25.15 | 25.76 | -0.54% | 850,778 | 2,187,401,525 |
| 2025-02-21 | 25.63 | 26.15 | 24.71 | 25.9 | +2.01% | 1,118,867 | 2,855,483,053 |
| 2025-02-20 | 25.27 | 26.13 | 24.98 | 25.39 | +0.47% | 913,505 | 2,330,922,090 |
| 2025-02-19 | 24.62 | 25.28 | 24.29 | 25.27 | +3.48% | 1,034,477 | 2,579,229,093 |
| 2025-02-18 | 25.62 | 25.98 | 24.37 | 24.42 | -6.26% | 1,163,461 | 2,916,628,411 |
| 2025-02-17 | 27 | 27.39 | 25.58 | 26.05 | -5.34% | 1,601,656 | 4,225,676,394 |
| 2025-02-14 | 29.41 | 29.6 | 27.51 | 27.52 | -9.98% | 2,103,526 | 5,951,483,399 |
| 2025-02-13 | 29.87 | 30.57 | 29.07 | 30.57 | +10% | 2,485,034 | 7,503,125,212 |
| 2025-02-12 | 24.95 | 27.79 | 24.86 | 27.79 | +10.02% | 1,664,820 | 4,505,198,101 |
| 2025-02-11 | 25.55 | 25.98 | 25.01 | 25.26 | -4.72% | 1,398,020 | 3,563,137,151 |
| 2025-02-10 | 25.5 | 27.37 | 25.33 | 26.51 | 0% | 1,868,624 | 4,912,328,562 |
| 2025-02-07 | 26 | 28.16 | 25.7 | 26.51 | +3.55% | 2,376,680 | 6,378,155,034 |
| 2025-02-06 | 25.35 | 26.49 | 24.15 | 25.6 | +0.99% | 2,245,649 | 5,646,671,960 |
| 2025-02-05 | 25.22 | 26.6 | 24.13 | 25.35 | +4.84% | 2,459,374 | 6,216,066,372 |
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：