股票概览
24.37
-1.18%
-0.29
24.5
开盘价
24.75
最高价
24.08
最低价
18,580
成交量
数据更新至: 2025-02-28
技术指标
24.91
MA5 (5日均线)
24.15
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 | 24.5 | 24.75 | 24.08 | 24.37 | -1.18% | 18,580 | 45,377,597 |
| 2025-02-27 | 24.82 | 25.2 | 23.78 | 24.66 | -0.76% | 37,824 | 92,045,052 |
| 2025-02-26 | 25.48 | 25.59 | 24.41 | 24.85 | -2.17% | 44,995 | 111,721,306 |
| 2025-02-25 | 24.92 | 25.98 | 24.33 | 25.4 | +0.47% | 51,974 | 131,012,475 |
| 2025-02-24 | 23.44 | 25.29 | 22.95 | 25.28 | +8.59% | 63,270 | 154,338,486 |
| 2025-02-21 | 23.27 | 23.58 | 23 | 23.28 | -0.3% | 19,505 | 45,375,317 |
| 2025-02-20 | 23.9 | 24.04 | 23 | 23.35 | -1.18% | 22,558 | 52,611,527 |
| 2025-02-19 | 23.48 | 23.65 | 22.9 | 23.63 | +1.03% | 27,753 | 64,517,414 |
| 2025-02-18 | 23.01 | 23.86 | 23.01 | 23.39 | +0.65% | 34,784 | 81,557,335 |
| 2025-02-17 | 22.7 | 23.24 | 22.01 | 23.24 | +2.74% | 24,546 | 55,745,502 |
| 2025-02-14 | 22.75 | 23.19 | 22.4 | 22.62 | -0.57% | 21,801 | 49,567,804 |
| 2025-02-13 | 23.37 | 23.37 | 22.66 | 22.75 | -1.69% | 13,344 | 30,508,775 |
| 2025-02-12 | 22.93 | 23.38 | 22.51 | 23.14 | +1.14% | 19,546 | 44,711,632 |
| 2025-02-11 | 23.33 | 23.58 | 22.75 | 22.88 | -1.42% | 20,590 | 47,488,803 |
| 2025-02-10 | 23.99 | 23.99 | 22.54 | 23.21 | -1.9% | 32,861 | 75,658,661 |
| 2025-02-07 | 23 | 23.74 | 22.99 | 23.66 | +2.51% | 24,081 | 56,554,310 |
| 2025-02-06 | 22.43 | 23.36 | 22.1 | 23.08 | +2.81% | 17,519 | 40,256,800 |
| 2025-02-05 | 23.5 | 23.5 | 21.98 | 22.45 | -3.19% | 21,914 | 48,795,494 |
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：