股票概览
23.23
-3.73%
-0.9
23.93
开盘价
24.24
最高价
23.18
最低价
4,677,474
成交量
数据更新至: 2025-02-28
技术指标
23.92
MA5 (5日均线)
23.90
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 | 23.93 | 24.24 | 23.18 | 23.23 | -3.73% | 4,677,474 | 11,069,093,802 |
| 2025-02-27 | 24.2 | 24.38 | 23.67 | 24.13 | -1.11% | 5,763,511 | 13,839,782,608 |
| 2025-02-26 | 23.8 | 24.49 | 23.61 | 24.4 | +2.95% | 6,228,897 | 14,991,737,998 |
| 2025-02-25 | 23.75 | 24.05 | 23.63 | 23.7 | -1.74% | 3,459,575 | 8,239,757,940 |
| 2025-02-24 | 24.23 | 24.53 | 23.88 | 24.12 | -0.94% | 4,873,934 | 11,793,967,701 |
| 2025-02-21 | 23.65 | 24.52 | 23.34 | 24.35 | +3.31% | 7,552,709 | 18,191,960,957 |
| 2025-02-20 | 23.72 | 23.83 | 23.49 | 23.57 | -1.05% | 2,958,360 | 6,987,387,623 |
| 2025-02-19 | 23.3 | 23.96 | 23.26 | 23.82 | +2.1% | 4,209,937 | 9,973,690,260 |
| 2025-02-18 | 24.2 | 24.27 | 23.28 | 23.33 | -4.27% | 5,138,123 | 12,229,148,713 |
| 2025-02-17 | 24.56 | 24.73 | 24.16 | 24.37 | +0.62% | 4,793,367 | 11,724,275,351 |
| 2025-02-14 | 24.03 | 24.36 | 23.9 | 24.22 | +0.25% | 3,962,256 | 9,564,838,961 |
| 2025-02-13 | 24.3 | 24.79 | 24.11 | 24.16 | -1.55% | 5,508,430 | 13,428,395,783 |
| 2025-02-12 | 23.85 | 24.69 | 23.84 | 24.54 | +2.51% | 5,046,452 | 12,210,834,687 |
| 2025-02-11 | 24.29 | 24.29 | 23.78 | 23.94 | -1.64% | 4,067,322 | 9,745,085,023 |
| 2025-02-10 | 24.28 | 24.51 | 24.03 | 24.34 | +0.25% | 4,937,143 | 11,988,437,533 |
| 2025-02-07 | 23.54 | 25.08 | 23.51 | 24.28 | +2.49% | 9,336,072 | 22,655,603,027 |
| 2025-02-06 | 22.89 | 23.87 | 22.78 | 23.69 | +3.04% | 4,783,466 | 11,213,047,472 |
| 2025-02-05 | 23.3 | 23.35 | 22.9 | 22.99 | +0.22% | 3,134,682 | 7,245,772,125 |
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：