股票概览
23.56
-5.76%
-1.44
24.68
开盘价
24.99
最高价
23.38
最低价
296,229
成交量
数据更新至: 2025-02-28
技术指标
24.26
MA5 (5日均线)
23.47
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 | 24.68 | 24.99 | 23.38 | 23.56 | -5.76% | 296,229 | 711,851,766 |
| 2025-02-27 | 25.6 | 26.79 | 24.87 | 25 | -1.22% | 480,664 | 1,236,974,050 |
| 2025-02-26 | 24.39 | 25.55 | 23.9 | 25.31 | +3.56% | 396,500 | 983,378,809 |
| 2025-02-25 | 22.53 | 24.96 | 22.52 | 24.44 | +6.35% | 410,908 | 982,590,008 |
| 2025-02-24 | 23.56 | 23.64 | 22.7 | 22.98 | -2.42% | 248,089 | 571,521,883 |
| 2025-02-21 | 23.26 | 24.21 | 23.26 | 23.55 | +1.07% | 312,116 | 737,617,109 |
| 2025-02-20 | 23.1 | 23.47 | 22.9 | 23.3 | -0.09% | 268,000 | 621,758,825 |
| 2025-02-19 | 22.26 | 24.09 | 22.04 | 23.32 | +5.09% | 545,288 | 1,268,005,119 |
| 2025-02-18 | 21 | 22.45 | 20.92 | 22.19 | +5.67% | 349,580 | 762,542,417 |
| 2025-02-17 | 21.31 | 21.4 | 20.85 | 21 | -0.8% | 139,204 | 293,007,949 |
| 2025-02-14 | 20.7 | 21.69 | 20.7 | 21.17 | +2.17% | 211,563 | 451,919,272 |
| 2025-02-13 | 21.44 | 21.44 | 20.71 | 20.72 | -3.31% | 163,027 | 342,372,300 |
| 2025-02-12 | 21.37 | 21.65 | 21.12 | 21.43 | -0.33% | 139,650 | 298,988,213 |
| 2025-02-11 | 21.67 | 21.75 | 21.36 | 21.5 | -1.19% | 97,657 | 209,822,866 |
| 2025-02-10 | 21.92 | 22.04 | 21.33 | 21.76 | -0.5% | 164,636 | 355,655,989 |
| 2025-02-07 | 21.75 | 22.15 | 21.4 | 21.87 | +0.69% | 218,689 | 476,636,837 |
| 2025-02-06 | 20.2 | 21.76 | 20.08 | 21.72 | +7.26% | 224,481 | 476,216,325 |
| 2025-02-05 | 20.84 | 20.91 | 20.16 | 20.25 | -2.17% | 135,515 | 276,204,354 |
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：