股票概览
23.74
-1.12%
-0.27
24.03
开盘价
24.26
最高价
23.7
最低价
138,969
成交量
数据更新至: 2025-02-28
技术指标
24.28
MA5 (5日均线)
24.27
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 | 24.03 | 24.26 | 23.7 | 23.74 | -1.12% | 138,969 | 332,473,256 |
| 2025-02-27 | 24.13 | 24.19 | 23.75 | 24.01 | -0.5% | 169,407 | 404,330,217 |
| 2025-02-26 | 24.63 | 24.7 | 23.8 | 24.13 | -1.67% | 218,536 | 526,184,726 |
| 2025-02-25 | 24.8 | 24.95 | 24.46 | 24.54 | -1.8% | 111,585 | 275,849,959 |
| 2025-02-24 | 24.81 | 25.26 | 24.57 | 24.99 | +0.68% | 167,913 | 419,314,902 |
| 2025-02-21 | 24.68 | 25 | 24.38 | 24.82 | +1.35% | 177,560 | 440,754,438 |
| 2025-02-20 | 24.01 | 24.56 | 23.74 | 24.49 | +2% | 134,576 | 326,787,782 |
| 2025-02-19 | 23.84 | 24.14 | 23.63 | 24.01 | +0.76% | 107,846 | 257,937,925 |
| 2025-02-18 | 24.16 | 24.33 | 23.67 | 23.83 | -1.37% | 95,904 | 230,306,721 |
| 2025-02-17 | 24.4 | 24.5 | 23.88 | 24.16 | -0.9% | 109,537 | 264,320,869 |
| 2025-02-14 | 24.55 | 24.79 | 24.16 | 24.38 | -1.14% | 110,727 | 269,727,291 |
| 2025-02-13 | 24.75 | 25.18 | 24.66 | 24.66 | -0.36% | 108,829 | 270,314,184 |
| 2025-02-12 | 24.6 | 24.84 | 24.4 | 24.75 | +0.49% | 101,698 | 249,906,607 |
| 2025-02-11 | 24.9 | 24.9 | 24.49 | 24.63 | -1.2% | 73,852 | 181,977,846 |
| 2025-02-10 | 24.98 | 25.25 | 24.81 | 24.93 | -0.24% | 122,987 | 307,685,852 |
| 2025-02-07 | 24.9 | 25.23 | 24.65 | 24.99 | +0.36% | 140,504 | 350,656,541 |
| 2025-02-06 | 23.75 | 25.09 | 23.61 | 24.9 | +4.84% | 199,894 | 491,540,962 |
| 2025-02-05 | 23.82 | 23.92 | 23.45 | 23.75 | -0.04% | 101,595 | 240,213,541 |
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：