股票概览
23.79
-1.78%
-0.43
24.2
开盘价
24.37
最高价
23.71
最低价
5,287
成交量
数据更新至: 2025-02-28
技术指标
24.25
MA5 (5日均线)
24.23
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 | 24.2 | 24.37 | 23.71 | 23.79 | -1.78% | 5,287 | 12,674,663 |
| 2025-02-27 | 24.42 | 24.49 | 23.88 | 24.22 | -0.66% | 6,841 | 16,521,504 |
| 2025-02-26 | 24.25 | 24.66 | 24.25 | 24.38 | +0.29% | 5,649 | 13,838,466 |
| 2025-02-25 | 24.35 | 24.52 | 24.18 | 24.31 | -1.02% | 6,310 | 15,358,657 |
| 2025-02-24 | 24.46 | 24.99 | 24.36 | 24.56 | +0.61% | 11,643 | 28,661,419 |
| 2025-02-21 | 24.53 | 24.72 | 24.05 | 24.41 | 0% | 9,487 | 23,072,231 |
| 2025-02-20 | 24.19 | 24.48 | 24.16 | 24.41 | +0.62% | 6,618 | 16,131,823 |
| 2025-02-19 | 23.9 | 24.29 | 23.51 | 24.26 | +2.23% | 6,963 | 16,787,027 |
| 2025-02-18 | 24.28 | 24.45 | 23.55 | 23.73 | -2.1% | 6,453 | 15,513,571 |
| 2025-02-17 | 23.99 | 24.39 | 23.9 | 24.24 | +1.04% | 5,859 | 14,171,562 |
| 2025-02-14 | 23.89 | 24.18 | 23.82 | 23.99 | +0.21% | 4,102 | 9,836,160 |
| 2025-02-13 | 24.12 | 24.28 | 23.8 | 23.94 | -0.79% | 4,712 | 11,289,402 |
| 2025-02-12 | 24.14 | 24.39 | 23.88 | 24.13 | -0.12% | 4,411 | 10,630,397 |
| 2025-02-11 | 24.27 | 24.29 | 23.9 | 24.16 | -0.41% | 3,965 | 9,555,375 |
| 2025-02-10 | 23.81 | 24.26 | 23.81 | 24.26 | +1.93% | 6,830 | 16,448,337 |
| 2025-02-07 | 23.84 | 24.08 | 23.6 | 23.8 | +0.42% | 6,171 | 14,731,400 |
| 2025-02-06 | 23.43 | 23.77 | 23.36 | 23.7 | +0.59% | 6,175 | 14,574,271 |
| 2025-02-05 | 23.37 | 23.67 | 23.26 | 23.56 | +1.33% | 6,349 | 14,898,392 |
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：