股票概览
23.9
-0.38%
-0.09
23.91
开盘价
24.13
最高价
23.82
最低价
51,891
成交量
数据更新至: 2025-02-28
技术指标
23.80
MA5 (5日均线)
23.87
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 | 23.91 | 24.13 | 23.82 | 23.9 | -0.38% | 51,891 | 124,232,795 |
| 2025-02-27 | 23.77 | 24.03 | 23.75 | 23.99 | +0.97% | 61,924 | 147,993,579 |
| 2025-02-26 | 23.59 | 23.85 | 23.53 | 23.76 | +0.89% | 42,230 | 100,150,194 |
| 2025-02-25 | 23.68 | 23.7 | 23.5 | 23.55 | -1.13% | 51,688 | 121,919,807 |
| 2025-02-24 | 23.65 | 24.05 | 23.53 | 23.82 | +0.8% | 70,598 | 168,418,142 |
| 2025-02-21 | 23.88 | 23.91 | 23.42 | 23.63 | -1.13% | 114,880 | 271,181,636 |
| 2025-02-20 | 23.96 | 24.14 | 23.81 | 23.9 | -0.38% | 56,225 | 134,728,951 |
| 2025-02-19 | 23.92 | 24.01 | 23.75 | 23.99 | -0.04% | 59,633 | 142,409,895 |
| 2025-02-18 | 24.16 | 24.35 | 23.92 | 24 | -0.58% | 83,123 | 200,577,988 |
| 2025-02-17 | 25.4 | 25.43 | 24 | 24.14 | -4.4% | 211,920 | 516,610,391 |
| 2025-02-14 | 24.93 | 25.34 | 24.84 | 25.25 | +0.84% | 73,716 | 185,697,449 |
| 2025-02-13 | 25.01 | 25.25 | 24.5 | 25.04 | -0.12% | 92,222 | 229,712,749 |
| 2025-02-12 | 25.22 | 25.34 | 24.93 | 25.07 | -0.95% | 54,894 | 137,624,871 |
| 2025-02-11 | 25.37 | 25.41 | 25 | 25.31 | -0.43% | 62,033 | 156,217,571 |
| 2025-02-10 | 25.18 | 25.44 | 24.9 | 25.42 | +1.15% | 86,676 | 218,417,697 |
| 2025-02-07 | 24.9 | 25.29 | 24.66 | 25.13 | +0.68% | 68,806 | 172,379,253 |
| 2025-02-06 | 24.79 | 25.1 | 24.66 | 24.96 | +0.32% | 37,033 | 92,110,074 |
| 2025-02-05 | 25.3 | 25.34 | 24.71 | 24.88 | -1.15% | 33,620 | 83,866,274 |
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：