股票概览
24.38
-1.38%
-0.34
24.86
开盘价
24.99
最高价
24.28
最低价
174,758
成交量
数据更新至: 2025-02-28
技术指标
24.30
MA5 (5日均线)
24.20
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 | 24.86 | 24.99 | 24.28 | 24.38 | -1.38% | 174,758 | 430,542,098 |
| 2025-02-27 | 24.61 | 25.2 | 24.59 | 24.72 | 0% | 204,762 | 508,346,852 |
| 2025-02-26 | 24.15 | 25.44 | 24.15 | 24.72 | +4.39% | 406,372 | 1,013,584,939 |
| 2025-02-25 | 23.83 | 23.99 | 23.53 | 23.68 | -1.25% | 165,497 | 392,639,330 |
| 2025-02-24 | 23.16 | 24.1 | 23.07 | 23.98 | +3.14% | 314,673 | 744,893,600 |
| 2025-02-21 | 23.88 | 23.95 | 23.15 | 23.25 | -2.92% | 386,660 | 904,700,596 |
| 2025-02-20 | 23.88 | 24.06 | 23.38 | 23.95 | +0.21% | 288,573 | 687,527,401 |
| 2025-02-19 | 25.18 | 25.18 | 23.02 | 23.9 | -3.67% | 661,851 | 1,579,664,368 |
| 2025-02-18 | 24.6 | 25.55 | 24.53 | 24.81 | +0.89% | 283,471 | 709,844,649 |
| 2025-02-17 | 24.67 | 24.88 | 24.02 | 24.59 | -1.4% | 248,800 | 607,282,031 |
| 2025-02-14 | 24.59 | 25.2 | 24.5 | 24.94 | +1.42% | 172,240 | 427,776,615 |
| 2025-02-13 | 25 | 25.01 | 24.51 | 24.59 | -1.6% | 166,439 | 411,586,698 |
| 2025-02-12 | 24.86 | 25.1 | 24.78 | 24.99 | +0.08% | 140,012 | 349,260,115 |
| 2025-02-11 | 24.88 | 25.3 | 24.53 | 24.97 | +0.6% | 251,264 | 626,946,695 |
| 2025-02-10 | 24.73 | 24.86 | 24.51 | 24.82 | +0.36% | 203,602 | 503,203,736 |
| 2025-02-07 | 25.31 | 25.45 | 24.25 | 24.73 | -2.64% | 470,054 | 1,162,741,845 |
| 2025-02-06 | 25.56 | 25.97 | 25.26 | 25.4 | -1.01% | 217,585 | 554,288,723 |
| 2025-02-05 | 25.67 | 25.79 | 25.02 | 25.66 | -0.04% | 158,921 | 405,624,567 |
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：