股票概览
23.45
+1.3%
+0.3
23.15
开盘价
24.04
最高价
23.07
最低价
603,065
成交量
数据更新至: 2025-02-28
技术指标
23.28
MA5 (5日均线)
23.37
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 | 23.15 | 24.04 | 23.07 | 23.45 | +1.3% | 603,065 | 1,423,557,470 |
| 2025-02-27 | 23.12 | 23.24 | 22.97 | 23.15 | -0.09% | 324,616 | 749,814,367 |
| 2025-02-26 | 23.1 | 23.2 | 22.95 | 23.17 | +0.13% | 320,057 | 739,060,644 |
| 2025-02-25 | 23.29 | 23.48 | 23.1 | 23.14 | -1.41% | 336,465 | 781,424,137 |
| 2025-02-24 | 23.66 | 23.73 | 23.35 | 23.47 | -0.64% | 329,135 | 772,804,848 |
| 2025-02-21 | 23.4 | 23.78 | 23.25 | 23.62 | +1.72% | 423,658 | 999,132,233 |
| 2025-02-20 | 23.33 | 23.34 | 23.01 | 23.22 | -0.47% | 265,395 | 614,195,971 |
| 2025-02-19 | 23.4 | 23.51 | 23.22 | 23.33 | -0.72% | 301,112 | 702,892,453 |
| 2025-02-18 | 23.6 | 23.88 | 23.39 | 23.5 | -0.51% | 249,482 | 590,441,077 |
| 2025-02-17 | 23.96 | 23.97 | 23.45 | 23.62 | -0.3% | 313,379 | 739,598,838 |
| 2025-02-14 | 23.02 | 23.75 | 23.01 | 23.69 | +2.78% | 531,515 | 1,249,217,916 |
| 2025-02-13 | 23.18 | 23.34 | 23.02 | 23.05 | -0.39% | 324,456 | 752,050,969 |
| 2025-02-12 | 23.08 | 23.26 | 22.97 | 23.14 | +0.35% | 348,938 | 805,148,752 |
| 2025-02-11 | 23.22 | 23.25 | 22.92 | 23.06 | -0.69% | 221,862 | 510,686,445 |
| 2025-02-10 | 23.15 | 23.35 | 23 | 23.22 | +0.39% | 327,693 | 761,063,650 |
| 2025-02-07 | 23.08 | 23.41 | 22.87 | 23.13 | +0.3% | 381,988 | 884,558,044 |
| 2025-02-06 | 22.82 | 23.07 | 22.81 | 23.06 | +0.7% | 290,753 | 667,276,510 |
| 2025-02-05 | 23.23 | 23.26 | 22.81 | 22.9 | -0.78% | 269,508 | 617,358,593 |
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：