股票概览
23.34
-0.98%
-0.23
23.5
开盘价
23.74
最高价
23.31
最低价
89,720
成交量
数据更新至: 2025-02-28
技术指标
23.44
MA5 (5日均线)
23.82
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 | 23.5 | 23.74 | 23.31 | 23.34 | -0.98% | 89,720 | 210,957,713 |
| 2025-02-27 | 23.53 | 23.65 | 23.38 | 23.57 | +0.51% | 84,575 | 198,821,454 |
| 2025-02-26 | 23.24 | 23.48 | 23.2 | 23.45 | +0.99% | 75,537 | 176,619,330 |
| 2025-02-25 | 23.59 | 23.59 | 23.1 | 23.22 | -1.69% | 135,518 | 316,408,132 |
| 2025-02-24 | 24.01 | 24.04 | 23.55 | 23.62 | -1.79% | 208,841 | 494,938,195 |
| 2025-02-21 | 24.18 | 24.31 | 24.01 | 24.05 | -0.58% | 113,146 | 272,785,377 |
| 2025-02-20 | 24.12 | 24.47 | 24.12 | 24.19 | -0.12% | 76,039 | 184,520,933 |
| 2025-02-19 | 24.09 | 24.34 | 23.95 | 24.22 | +0.33% | 79,512 | 192,215,473 |
| 2025-02-18 | 24.33 | 24.56 | 24.09 | 24.14 | -1.07% | 83,055 | 201,913,295 |
| 2025-02-17 | 24.62 | 24.66 | 24.2 | 24.4 | -1.09% | 137,084 | 334,235,771 |
| 2025-02-14 | 24.54 | 24.83 | 24.43 | 24.67 | +1.15% | 109,784 | 270,762,415 |
| 2025-02-13 | 24.28 | 24.75 | 24.24 | 24.39 | +0.45% | 101,561 | 248,417,451 |
| 2025-02-12 | 24.2 | 24.29 | 24.13 | 24.28 | +0.17% | 59,269 | 143,563,985 |
| 2025-02-11 | 24.49 | 24.49 | 24.13 | 24.24 | -1.06% | 69,625 | 168,939,684 |
| 2025-02-10 | 24.5 | 24.54 | 24.3 | 24.5 | +0.2% | 85,620 | 209,234,643 |
| 2025-02-07 | 24.1 | 24.55 | 24 | 24.45 | +1.83% | 125,222 | 305,150,534 |
| 2025-02-06 | 23.77 | 24.02 | 23.56 | 24.01 | +0.88% | 106,551 | 253,730,985 |
| 2025-02-05 | 24.2 | 24.28 | 23.75 | 23.8 | -1.2% | 76,819 | 183,570,356 |
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：