股票概览
22.87
-5.1%
-1.23
23.8
开盘价
24.29
最高价
22.78
最低价
615,209
成交量
数据更新至: 2025-02-28
技术指标
23.34
MA5 (5日均线)
23.10
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 | 23.8 | 24.29 | 22.78 | 22.87 | -5.1% | 615,209 | 1,443,882,266 |
| 2025-02-27 | 23.65 | 24.5 | 23.51 | 24.1 | +2.51% | 900,392 | 2,161,781,510 |
| 2025-02-26 | 23.35 | 23.97 | 23.13 | 23.51 | +1.64% | 566,218 | 1,333,983,620 |
| 2025-02-25 | 22.67 | 23.48 | 22.64 | 23.13 | +0.17% | 450,454 | 1,042,862,530 |
| 2025-02-24 | 23.64 | 24.06 | 22.8 | 23.09 | -2.33% | 600,111 | 1,395,851,959 |
| 2025-02-21 | 23.6 | 24.38 | 23.35 | 23.64 | +1.42% | 830,182 | 1,979,327,500 |
| 2025-02-20 | 23.4 | 23.79 | 23.03 | 23.31 | -0.47% | 655,586 | 1,532,870,268 |
| 2025-02-19 | 22.45 | 23.6 | 22.42 | 23.42 | +2% | 984,737 | 2,280,717,604 |
| 2025-02-18 | 21.13 | 24.1 | 20.93 | 22.96 | +9.59% | 1,328,265 | 3,014,001,066 |
| 2025-02-17 | 21.24 | 21.24 | 20.68 | 20.95 | -1.55% | 348,012 | 727,692,818 |
| 2025-02-14 | 20.78 | 21.56 | 20.7 | 21.28 | +1.58% | 400,828 | 853,849,853 |
| 2025-02-13 | 20.92 | 21.41 | 20.91 | 20.95 | +0.34% | 462,498 | 979,375,824 |
| 2025-02-12 | 20.12 | 20.99 | 20.05 | 20.88 | +3.57% | 379,607 | 780,350,461 |
| 2025-02-11 | 20.47 | 20.47 | 20.03 | 20.16 | -1.8% | 206,864 | 417,093,604 |
| 2025-02-10 | 20.44 | 20.59 | 20 | 20.53 | +0.44% | 294,420 | 597,724,736 |
| 2025-02-07 | 20.12 | 20.71 | 20 | 20.44 | +1.95% | 391,503 | 798,869,087 |
| 2025-02-06 | 19.07 | 20.08 | 18.96 | 20.05 | +5.08% | 335,341 | 662,728,124 |
| 2025-02-05 | 19.21 | 19.41 | 18.98 | 19.08 | -1.85% | 198,132 | 379,892,463 |
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：