股票概览
23.33
-1.39%
-0.33
23.5
开盘价
23.64
最高价
23.31
最低价
233,415
成交量
数据更新至: 2025-02-28
技术指标
23.99
MA5 (5日均线)
24.36
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 | 23.64 | 23.31 | 23.33 | -1.39% | 233,415 | 547,425,009 |
| 2025-02-27 | 24.1 | 24.1 | 23.53 | 23.66 | -1.87% | 316,128 | 751,121,437 |
| 2025-02-26 | 24.06 | 24.35 | 23.96 | 24.11 | -0.62% | 238,357 | 574,391,515 |
| 2025-02-25 | 24.79 | 25 | 24.25 | 24.26 | -1.42% | 307,538 | 755,485,773 |
| 2025-02-24 | 24.39 | 24.84 | 24.18 | 24.61 | +0.45% | 245,388 | 602,491,903 |
| 2025-02-21 | 24.93 | 25.09 | 24.43 | 24.5 | -2.08% | 349,876 | 860,737,100 |
| 2025-02-20 | 24.88 | 25.09 | 24.66 | 25.02 | +1.17% | 259,162 | 644,754,057 |
| 2025-02-19 | 24.99 | 25.12 | 24.63 | 24.73 | 0% | 254,337 | 631,420,994 |
| 2025-02-18 | 24.62 | 24.87 | 24.39 | 24.73 | +0.45% | 248,978 | 614,243,814 |
| 2025-02-17 | 25 | 25 | 24.51 | 24.62 | -4.02% | 420,408 | 1,036,661,534 |
| 2025-02-14 | 25.98 | 26.11 | 25.49 | 25.65 | -0.31% | 247,334 | 634,449,229 |
| 2025-02-13 | 25.73 | 26.14 | 25.67 | 25.73 | +0.08% | 273,948 | 708,719,471 |
| 2025-02-12 | 25.78 | 25.89 | 25.57 | 25.71 | -1.83% | 329,164 | 845,828,429 |
| 2025-02-11 | 26.49 | 26.98 | 26.14 | 26.19 | -0.04% | 683,252 | 1,811,581,292 |
| 2025-02-10 | 26 | 26.3 | 25.62 | 26.2 | +1.16% | 368,485 | 957,491,034 |
| 2025-02-07 | 25.79 | 25.95 | 25.49 | 25.9 | +0.31% | 371,054 | 955,961,409 |
| 2025-02-06 | 25.93 | 26.1 | 25.6 | 25.82 | -0.42% | 396,991 | 1,023,487,063 |
| 2025-02-05 | 25.2 | 25.96 | 25.18 | 25.93 | +6.58% | 721,968 | 1,850,197,815 |
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：