股票概览
23.58
-5.68%
-1.42
24.84
开盘价
24.98
最高价
23.38
最低价
14,853
成交量
数据更新至: 2025-02-28
技术指标
25.02
MA5 (5日均线)
25.37
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 | 24.84 | 24.98 | 23.38 | 23.58 | -5.68% | 14,853 | 35,714,214 |
| 2025-02-27 | 25.35 | 25.76 | 24.39 | 25 | -2.15% | 15,730 | 39,188,813 |
| 2025-02-26 | 25.35 | 25.6 | 25.2 | 25.55 | +0.83% | 12,849 | 32,619,184 |
| 2025-02-25 | 25.32 | 25.64 | 25.06 | 25.34 | -1.21% | 14,289 | 36,173,532 |
| 2025-02-24 | 26.51 | 26.6 | 25.3 | 25.65 | -1.31% | 14,997 | 38,330,112 |
| 2025-02-21 | 25.61 | 26.1 | 24.87 | 25.99 | +1.96% | 20,867 | 53,143,512 |
| 2025-02-20 | 25.88 | 26.29 | 25.25 | 25.49 | -1.85% | 19,812 | 50,753,882 |
| 2025-02-19 | 25.1 | 26.45 | 25.06 | 25.97 | +2.04% | 23,696 | 61,390,174 |
| 2025-02-18 | 25.6 | 27.2 | 25.11 | 25.45 | -0.93% | 35,796 | 94,283,678 |
| 2025-02-17 | 25.64 | 25.89 | 25.17 | 25.69 | +1.14% | 24,013 | 61,344,836 |
| 2025-02-14 | 24.92 | 25.58 | 24.52 | 25.4 | +2.92% | 24,349 | 61,448,050 |
| 2025-02-13 | 25.01 | 25.2 | 24.35 | 24.68 | -1.28% | 16,854 | 41,617,358 |
| 2025-02-12 | 25.09 | 25.54 | 24.78 | 25 | -0.36% | 18,374 | 46,079,711 |
| 2025-02-11 | 25.31 | 25.5 | 24.75 | 25.09 | -0.04% | 25,372 | 63,690,392 |
| 2025-02-10 | 24.11 | 25.16 | 24 | 25.1 | +4.67% | 29,814 | 73,591,888 |
| 2025-02-07 | 23.9 | 24.44 | 23.56 | 23.98 | +0.33% | 24,104 | 58,082,528 |
| 2025-02-06 | 23.62 | 24 | 23.2 | 23.9 | +1.27% | 20,816 | 49,416,057 |
| 2025-02-05 | 22.69 | 24.3 | 22.68 | 23.6 | +7.18% | 30,155 | 71,277,565 |
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：