股票概览
22.14
-6.86%
-1.63
23.52
开盘价
23.6
最高价
22.14
最低价
80,712
成交量
数据更新至: 2025-02-28
技术指标
24.23
MA5 (5日均线)
24.54
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 | 23.52 | 23.6 | 22.14 | 22.14 | -6.86% | 80,712 | 183,050,850 |
| 2025-02-27 | 24.9 | 24.93 | 23.4 | 23.77 | -4.84% | 106,172 | 255,263,749 |
| 2025-02-26 | 25.15 | 25.2 | 24.55 | 24.98 | +0.36% | 86,463 | 214,335,503 |
| 2025-02-25 | 24.8 | 25.28 | 24.66 | 24.89 | -1.97% | 86,222 | 215,250,862 |
| 2025-02-24 | 24.72 | 25.45 | 24.4 | 25.39 | +2.17% | 122,781 | 307,657,924 |
| 2025-02-21 | 24.1 | 24.98 | 24.04 | 24.85 | +2.64% | 106,052 | 260,429,867 |
| 2025-02-20 | 24.46 | 24.47 | 23.86 | 24.21 | -1.34% | 93,242 | 224,699,908 |
| 2025-02-19 | 24.03 | 24.74 | 24.02 | 24.54 | +0.7% | 95,532 | 233,207,941 |
| 2025-02-18 | 26.01 | 26.59 | 24.32 | 24.37 | -7.27% | 126,504 | 323,593,568 |
| 2025-02-17 | 25.8 | 26.39 | 25.78 | 26.28 | +0.96% | 119,416 | 311,713,571 |
| 2025-02-14 | 26 | 26.14 | 25.38 | 26.03 | -1.33% | 152,323 | 391,471,043 |
| 2025-02-13 | 24.65 | 26.6 | 24.49 | 26.38 | +5.99% | 241,450 | 621,464,012 |
| 2025-02-12 | 24.8 | 25.08 | 24.55 | 24.89 | -0.24% | 93,905 | 232,859,214 |
| 2025-02-11 | 25.15 | 25.47 | 24.7 | 24.95 | -1.03% | 98,711 | 246,765,230 |
| 2025-02-10 | 24.93 | 25.3 | 24.8 | 25.21 | +1.12% | 115,012 | 288,274,455 |
| 2025-02-07 | 24.73 | 25.24 | 24.31 | 24.93 | +0.44% | 136,930 | 339,815,458 |
| 2025-02-06 | 23.79 | 24.86 | 23.72 | 24.82 | +4.68% | 117,102 | 287,243,099 |
| 2025-02-05 | 23.71 | 24.06 | 23.25 | 23.71 | +0.64% | 62,916 | 149,263,564 |
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：