股票概览
23.51
-5.35%
-1.33
24.7
开盘价
24.79
最高价
23.46
最低价
28,090
成交量
数据更新至: 2025-02-28
技术指标
24.71
MA5 (5日均线)
24.41
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 | 24.7 | 24.79 | 23.46 | 23.51 | -5.35% | 28,090 | 67,574,572 |
| 2025-02-27 | 25 | 25.13 | 24.41 | 24.84 | -1.31% | 33,531 | 83,153,902 |
| 2025-02-26 | 25.22 | 25.55 | 24.9 | 25.17 | -0.67% | 38,261 | 96,448,392 |
| 2025-02-25 | 24.62 | 25.7 | 24.28 | 25.34 | +2.63% | 45,028 | 113,051,530 |
| 2025-02-24 | 24.72 | 24.81 | 24.38 | 24.69 | -0.56% | 27,125 | 66,692,850 |
| 2025-02-21 | 24.58 | 24.91 | 24.19 | 24.83 | +0.4% | 40,826 | 100,221,627 |
| 2025-02-20 | 24.04 | 24.95 | 23.86 | 24.73 | +3.73% | 51,553 | 125,864,733 |
| 2025-02-19 | 23.1 | 23.85 | 22.83 | 23.84 | +3.2% | 22,930 | 54,080,123 |
| 2025-02-18 | 24 | 24.27 | 22.9 | 23.1 | -3.87% | 26,411 | 62,281,140 |
| 2025-02-17 | 23.68 | 24.34 | 23.66 | 24.03 | +1.48% | 24,047 | 57,706,874 |
| 2025-02-14 | 23.75 | 23.91 | 23.52 | 23.68 | -0.21% | 19,595 | 46,507,521 |
| 2025-02-13 | 24.3 | 24.3 | 23.7 | 23.73 | -2.75% | 24,484 | 58,580,762 |
| 2025-02-12 | 24 | 24.41 | 23.84 | 24.4 | +0.83% | 24,674 | 59,639,291 |
| 2025-02-11 | 24.58 | 24.58 | 23.94 | 24.2 | -1.63% | 22,344 | 53,949,260 |
| 2025-02-10 | 24.21 | 24.87 | 24.08 | 24.6 | +2.33% | 23,762 | 57,941,706 |
| 2025-02-07 | 24.21 | 24.44 | 23.71 | 24.04 | +1.43% | 32,364 | 77,986,984 |
| 2025-02-06 | 22.9 | 23.72 | 22.68 | 23.7 | +3.77% | 23,620 | 55,281,082 |
| 2025-02-05 | 22.58 | 23.15 | 22.34 | 22.84 | +2.98% | 21,213 | 48,239,109 |
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：