股票概览
21.8
-10.91%
-2.67
24.93
开盘价
25
最高价
21.71
最低价
132,735
成交量
数据更新至: 2025-02-28
技术指标
24.19
MA5 (5日均线)
24.68
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 | 24.93 | 25 | 21.71 | 21.8 | -10.91% | 132,735 | 305,077,588 |
| 2025-02-27 | 24.84 | 24.96 | 23.69 | 24.47 | -0.85% | 91,669 | 222,426,037 |
| 2025-02-26 | 25.27 | 25.9 | 24.38 | 24.68 | -0.12% | 114,386 | 284,546,547 |
| 2025-02-25 | 24.62 | 25.1 | 24.12 | 24.71 | -2.29% | 103,844 | 255,445,531 |
| 2025-02-24 | 26.05 | 26.34 | 25.04 | 25.29 | -4.75% | 151,430 | 387,290,970 |
| 2025-02-21 | 25.75 | 26.98 | 25.25 | 26.55 | +4.08% | 183,022 | 482,200,442 |
| 2025-02-20 | 24.8 | 25.82 | 24.14 | 25.51 | +3.28% | 106,403 | 266,861,541 |
| 2025-02-19 | 23.84 | 25.54 | 23.74 | 24.7 | +3% | 69,171 | 169,877,522 |
| 2025-02-18 | 25.13 | 25.29 | 23.85 | 23.98 | -4.42% | 71,503 | 174,886,417 |
| 2025-02-17 | 24.81 | 25.53 | 24.41 | 25.09 | +3.46% | 84,166 | 210,222,048 |
| 2025-02-14 | 24.5 | 24.88 | 23.9 | 24.25 | -1.38% | 74,454 | 180,741,556 |
| 2025-02-13 | 25.66 | 25.98 | 24.5 | 24.59 | -3.95% | 98,215 | 245,949,768 |
| 2025-02-12 | 24.65 | 26.89 | 24.65 | 25.6 | +4.28% | 124,400 | 321,268,370 |
| 2025-02-11 | 25.49 | 25.7 | 24.5 | 24.55 | -2.23% | 97,283 | 243,190,279 |
| 2025-02-10 | 24.71 | 25.9 | 24.5 | 25.11 | +2.24% | 146,167 | 369,033,498 |
| 2025-02-07 | 23.75 | 25.39 | 23.36 | 24.56 | +3.45% | 156,480 | 384,562,503 |
| 2025-02-06 | 22.62 | 24.75 | 22 | 23.74 | +6.55% | 120,731 | 283,066,943 |
| 2025-02-05 | 22.17 | 23.25 | 21.82 | 22.28 | +2.39% | 73,600 | 164,974,276 |
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：