股票概览
23.15
-0.56%
-0.13
23.3
开盘价
23.45
最高价
23.07
最低价
20,748
成交量
数据更新至: 2025-02-28
技术指标
23.24
MA5 (5日均线)
23.58
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 | 23.3 | 23.45 | 23.07 | 23.15 | -0.56% | 20,748 | 48,204,835 |
| 2025-02-27 | 23.23 | 23.46 | 23.18 | 23.28 | +0.47% | 18,684 | 43,516,650 |
| 2025-02-26 | 23.33 | 23.5 | 23.1 | 23.17 | +0.17% | 18,443 | 42,860,946 |
| 2025-02-25 | 23.4 | 23.56 | 23.08 | 23.13 | -1.45% | 20,506 | 47,677,871 |
| 2025-02-24 | 23.76 | 23.93 | 23.47 | 23.47 | -0.47% | 23,325 | 55,210,890 |
| 2025-02-21 | 23.73 | 23.96 | 23.56 | 23.58 | -1.05% | 17,851 | 42,355,112 |
| 2025-02-20 | 23.89 | 24.03 | 23.72 | 23.83 | -0.83% | 15,243 | 36,397,573 |
| 2025-02-19 | 24.06 | 24.15 | 23.88 | 24.03 | -0.12% | 14,744 | 35,396,432 |
| 2025-02-18 | 23.91 | 24.34 | 23.82 | 24.06 | -0.08% | 22,579 | 54,402,149 |
| 2025-02-17 | 23.88 | 24.43 | 23.23 | 24.08 | +1.01% | 31,245 | 74,317,366 |
| 2025-02-14 | 24 | 24.21 | 23.84 | 23.84 | -1.28% | 16,348 | 39,171,262 |
| 2025-02-13 | 23.93 | 24.24 | 23.81 | 24.15 | +0.84% | 22,303 | 53,739,652 |
| 2025-02-12 | 23.64 | 24.01 | 23.55 | 23.95 | +0.93% | 17,183 | 40,875,788 |
| 2025-02-11 | 23.43 | 23.87 | 23.41 | 23.73 | +0.94% | 22,533 | 53,410,547 |
| 2025-02-10 | 23.61 | 23.73 | 23.47 | 23.51 | -0.42% | 23,225 | 54,706,602 |
| 2025-02-07 | 23.54 | 23.8 | 23.33 | 23.61 | +0.34% | 25,599 | 60,385,568 |
| 2025-02-06 | 23.7 | 23.83 | 23.39 | 23.53 | -0.47% | 24,005 | 56,475,972 |
| 2025-02-05 | 25.12 | 25.16 | 23.62 | 23.64 | -5.29% | 31,968 | 77,004,668 |
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：