股票概览
23.05
-1.62%
-0.38
23.38
开盘价
23.59
最高价
22.94
最低价
100,515
成交量
数据更新至: 2025-02-28
技术指标
22.72
MA5 (5日均线)
23.00
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 | 23.38 | 23.59 | 22.94 | 23.05 | -1.62% | 100,515 | 233,409,837 |
| 2025-02-27 | 22.79 | 23.7 | 22.7 | 23.43 | +3.22% | 155,573 | 362,884,214 |
| 2025-02-26 | 22.6 | 23.09 | 22.6 | 22.7 | +3.7% | 200,664 | 457,943,742 |
| 2025-02-25 | 22.56 | 22.65 | 21.88 | 21.89 | -2.75% | 139,134 | 308,524,358 |
| 2025-02-24 | 22.75 | 22.84 | 22.22 | 22.51 | -1.05% | 156,285 | 351,981,762 |
| 2025-02-21 | 23.34 | 23.4 | 22.46 | 22.75 | -2.53% | 199,863 | 454,845,468 |
| 2025-02-20 | 23.25 | 23.51 | 22.96 | 23.34 | +0.39% | 90,007 | 209,029,881 |
| 2025-02-19 | 23.33 | 23.56 | 22.85 | 23.25 | -0.81% | 104,690 | 242,213,513 |
| 2025-02-18 | 23.63 | 24 | 23.33 | 23.44 | -0.97% | 82,617 | 195,720,799 |
| 2025-02-17 | 24.31 | 24.47 | 23.18 | 23.67 | -2.79% | 152,384 | 359,813,953 |
| 2025-02-14 | 24.04 | 24.77 | 23.95 | 24.35 | +0.45% | 99,323 | 242,083,083 |
| 2025-02-13 | 24.11 | 24.71 | 23.68 | 24.24 | +0.54% | 139,789 | 340,077,326 |
| 2025-02-12 | 23.24 | 24.17 | 22.88 | 24.11 | +3.92% | 120,398 | 285,202,041 |
| 2025-02-11 | 22.95 | 23.25 | 22.71 | 23.2 | +1.09% | 107,788 | 247,996,062 |
| 2025-02-10 | 23.72 | 23.74 | 22.57 | 22.95 | -3.53% | 173,943 | 398,604,933 |
| 2025-02-07 | 23.3 | 24.15 | 23.06 | 23.79 | +2.1% | 146,283 | 347,241,708 |
| 2025-02-06 | 23.32 | 23.42 | 22.84 | 23.3 | -0.68% | 134,277 | 310,661,881 |
| 2025-02-05 | 23.6 | 23.7 | 22.76 | 23.46 | -0.59% | 120,490 | 281,209,478 |
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：