股票概览
24.3
-4.07%
-1.03
25.01
开盘价
25.3
最高价
24.1
最低价
565,834
成交量
数据更新至: 2025-02-28
技术指标
24.78
MA5 (5日均线)
24.33
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 | 25.01 | 25.3 | 24.1 | 24.3 | -4.07% | 565,834 | 1,392,963,759 |
| 2025-02-27 | 25.17 | 25.99 | 24.85 | 25.33 | +0.96% | 738,758 | 1,873,802,363 |
| 2025-02-26 | 24.68 | 25.35 | 24.57 | 25.09 | +2.03% | 563,637 | 1,411,082,931 |
| 2025-02-25 | 24.2 | 25.13 | 24.12 | 24.59 | -0.04% | 486,364 | 1,201,430,777 |
| 2025-02-24 | 25.15 | 25.22 | 24.32 | 24.6 | -1.2% | 456,502 | 1,123,101,923 |
| 2025-02-21 | 24.18 | 25.14 | 24.18 | 24.9 | +2.94% | 794,238 | 1,972,109,465 |
| 2025-02-20 | 23.46 | 24.68 | 23.12 | 24.19 | +2.76% | 653,589 | 1,569,502,614 |
| 2025-02-19 | 23.01 | 23.56 | 22.95 | 23.54 | +0.99% | 327,796 | 764,879,955 |
| 2025-02-18 | 23.55 | 24 | 23.16 | 23.31 | -0.55% | 463,612 | 1,097,433,394 |
| 2025-02-17 | 23.72 | 23.85 | 23.13 | 23.44 | -1.18% | 320,082 | 749,034,741 |
| 2025-02-14 | 23.66 | 24.22 | 23.55 | 23.72 | -0.13% | 308,596 | 734,393,403 |
| 2025-02-13 | 23.79 | 24.2 | 23.72 | 23.75 | +0.13% | 566,231 | 1,357,882,003 |
| 2025-02-12 | 23.04 | 23.86 | 22.95 | 23.72 | +2.68% | 463,407 | 1,086,224,763 |
| 2025-02-11 | 23.27 | 23.33 | 22.9 | 23.1 | -0.9% | 267,010 | 615,802,034 |
| 2025-02-10 | 23.68 | 23.68 | 22.9 | 23.31 | -0.81% | 420,798 | 975,165,659 |
| 2025-02-07 | 24 | 24 | 23.2 | 23.5 | -2.08% | 560,665 | 1,324,269,163 |
| 2025-02-06 | 22 | 24.21 | 21.98 | 24 | +8.99% | 948,847 | 2,241,600,921 |
| 2025-02-05 | 21.43 | 22.29 | 21.31 | 22.02 | +2.75% | 355,726 | 777,191,782 |
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：