股票概览
23.14
-7.44%
-1.86
24.5
开盘价
24.7
最高价
22.93
最低价
90,534
成交量
数据更新至: 2025-02-28
技术指标
24.35
MA5 (5日均线)
24.36
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 | 24.5 | 24.7 | 22.93 | 23.14 | -7.44% | 90,534 | 215,860,974 |
| 2025-02-27 | 24.48 | 25 | 23.7 | 25 | +1.79% | 110,100 | 269,524,151 |
| 2025-02-26 | 24.53 | 25.07 | 24 | 24.56 | -0.16% | 100,481 | 245,737,935 |
| 2025-02-25 | 24.1 | 25.38 | 23.91 | 24.6 | +0.53% | 87,977 | 218,093,140 |
| 2025-02-24 | 24.28 | 24.63 | 24.1 | 24.47 | -0.12% | 58,177 | 141,884,646 |
| 2025-02-21 | 24.24 | 25.03 | 24.04 | 24.5 | +1.41% | 78,120 | 191,132,203 |
| 2025-02-20 | 25 | 25.05 | 23.99 | 24.16 | -0.21% | 54,987 | 133,657,006 |
| 2025-02-19 | 23.57 | 24.23 | 23.57 | 24.21 | +1.68% | 54,094 | 130,111,910 |
| 2025-02-18 | 25.17 | 25.24 | 23.78 | 23.81 | -5.25% | 96,834 | 236,650,567 |
| 2025-02-17 | 26.72 | 26.81 | 24.78 | 25.13 | -6.27% | 176,671 | 451,126,176 |
| 2025-02-14 | 25.34 | 27.26 | 24.26 | 26.81 | +5.72% | 214,304 | 556,350,151 |
| 2025-02-13 | 26.68 | 27.3 | 24.95 | 25.36 | -4.95% | 190,267 | 488,318,004 |
| 2025-02-12 | 24.84 | 26.68 | 24.8 | 26.68 | +10.02% | 136,114 | 356,570,012 |
| 2025-02-11 | 24.89 | 25.26 | 23.93 | 24.25 | -2.49% | 115,400 | 281,115,191 |
| 2025-02-10 | 22.79 | 24.87 | 22.79 | 24.87 | +10% | 108,182 | 260,656,328 |
| 2025-02-07 | 22.65 | 23 | 22.2 | 22.61 | -1.09% | 67,054 | 152,030,450 |
| 2025-02-06 | 22.39 | 22.99 | 21.73 | 22.86 | +3.44% | 56,875 | 129,015,887 |
| 2025-02-05 | 21.36 | 22.1 | 21.22 | 22.1 | +5.54% | 48,954 | 106,802,841 |
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：