股票概览
23.84
-1.08%
-0.26
24.08
开盘价
24.6
最高价
23.75
最低价
135,888
成交量
数据更新至: 2025-02-28
技术指标
23.80
MA5 (5日均线)
22.97
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 | 24.08 | 24.6 | 23.75 | 23.84 | -1.08% | 135,888 | 328,118,795 |
| 2025-02-27 | 23.76 | 24.7 | 23.5 | 24.1 | +1.43% | 151,405 | 364,669,256 |
| 2025-02-26 | 23.55 | 25 | 23.55 | 23.76 | -0.13% | 166,543 | 402,910,657 |
| 2025-02-25 | 23.87 | 23.88 | 23.21 | 23.79 | +1.19% | 159,194 | 375,614,931 |
| 2025-02-24 | 23.66 | 23.8 | 22.82 | 23.51 | +2.35% | 232,105 | 538,944,754 |
| 2025-02-21 | 22.11 | 23.01 | 21.83 | 22.97 | +4.08% | 173,869 | 391,686,301 |
| 2025-02-20 | 21.93 | 22.27 | 21.76 | 22.07 | +0.64% | 89,401 | 197,034,398 |
| 2025-02-19 | 21.97 | 22.45 | 21.73 | 21.93 | 0% | 103,861 | 228,685,932 |
| 2025-02-18 | 21.85 | 22.38 | 21.83 | 21.93 | +0.6% | 106,629 | 235,220,725 |
| 2025-02-17 | 21.77 | 21.92 | 21.36 | 21.8 | +0.14% | 99,620 | 215,412,760 |
| 2025-02-14 | 21.93 | 22.07 | 21.61 | 21.77 | -0.27% | 78,610 | 171,585,629 |
| 2025-02-13 | 22.1 | 22.42 | 21.81 | 21.83 | -2.02% | 100,953 | 222,665,735 |
| 2025-02-12 | 21.73 | 22.47 | 21.47 | 22.28 | +1.64% | 140,002 | 308,673,504 |
| 2025-02-11 | 21.27 | 22.08 | 20.92 | 21.92 | +3.25% | 129,884 | 281,004,676 |
| 2025-02-10 | 21.31 | 21.84 | 21.15 | 21.23 | +0.57% | 116,870 | 250,197,316 |
| 2025-02-07 | 20.16 | 21.16 | 19.98 | 21.11 | +4.66% | 159,682 | 332,103,375 |
| 2025-02-06 | 20.15 | 20.38 | 20.01 | 20.17 | +0.15% | 90,703 | 182,999,801 |
| 2025-02-05 | 20.4 | 20.47 | 19.87 | 20.14 | -1.76% | 100,945 | 203,720,866 |
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：