股票概览
24.07
-2.94%
-0.73
24.43
开盘价
26
最高价
23.87
最低价
347,587
成交量
数据更新至: 2025-02-28
技术指标
23.89
MA5 (5日均线)
23.39
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 | 24.43 | 26 | 23.87 | 24.07 | -2.94% | 347,587 | 870,177,403 |
| 2025-02-27 | 23.75 | 25 | 23.53 | 24.8 | +5.67% | 371,015 | 907,120,353 |
| 2025-02-26 | 23.16 | 23.75 | 23.16 | 23.47 | +1.25% | 158,731 | 373,082,313 |
| 2025-02-25 | 23.2 | 23.81 | 22.89 | 23.18 | -3.05% | 166,148 | 387,504,663 |
| 2025-02-24 | 23.2 | 24.38 | 22.99 | 23.91 | +3.33% | 248,880 | 592,647,066 |
| 2025-02-21 | 22.67 | 23.3 | 22.48 | 23.14 | +1.94% | 180,573 | 415,569,663 |
| 2025-02-20 | 23 | 23 | 22.27 | 22.7 | -1.43% | 150,927 | 340,152,566 |
| 2025-02-19 | 22.59 | 23.32 | 22.03 | 23.03 | +0.96% | 169,190 | 386,448,197 |
| 2025-02-18 | 23.06 | 23.85 | 22.66 | 22.81 | -0.09% | 211,391 | 490,627,958 |
| 2025-02-17 | 23.1 | 23.93 | 22.6 | 22.83 | -3.26% | 195,741 | 450,509,283 |
| 2025-02-14 | 23.07 | 23.99 | 22.76 | 23.6 | +1.81% | 254,569 | 593,844,323 |
| 2025-02-13 | 23.5 | 24.74 | 23.12 | 23.18 | -0.73% | 343,158 | 820,334,911 |
| 2025-02-12 | 21.7 | 23.38 | 21.66 | 23.35 | +6.82% | 265,874 | 607,169,186 |
| 2025-02-11 | 22.26 | 22.26 | 21.7 | 21.86 | -1.75% | 107,053 | 234,691,948 |
| 2025-02-10 | 22.05 | 22.28 | 21.63 | 22.25 | +1.04% | 145,194 | 318,115,291 |
| 2025-02-07 | 21.6 | 22.48 | 21.4 | 22.02 | +2.56% | 241,356 | 531,846,048 |
| 2025-02-06 | 19.86 | 21.49 | 19.66 | 21.47 | +8.11% | 160,352 | 334,714,744 |
| 2025-02-05 | 19.43 | 20 | 19.43 | 19.86 | +2.21% | 60,398 | 119,309,176 |
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：