股票概览
23.39
-5.72%
-1.42
24.55
开盘价
24.6
最高价
23.26
最低价
106,349
成交量
数据更新至: 2025-02-28
技术指标
23.58
MA5 (5日均线)
22.88
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 | 24.55 | 24.6 | 23.26 | 23.39 | -5.72% | 106,349 | 253,424,981 |
| 2025-02-27 | 24.02 | 25.15 | 23.55 | 24.81 | +3.29% | 163,397 | 397,444,854 |
| 2025-02-26 | 23.35 | 24.16 | 23.11 | 24.02 | +3.53% | 142,484 | 338,942,156 |
| 2025-02-25 | 22.4 | 23.79 | 22.22 | 23.2 | +3.16% | 132,244 | 308,625,479 |
| 2025-02-24 | 22.9 | 22.91 | 22.2 | 22.49 | -1.79% | 68,855 | 155,034,736 |
| 2025-02-21 | 22.66 | 23.4 | 22.61 | 22.9 | +0.17% | 118,116 | 271,849,953 |
| 2025-02-20 | 22.6 | 23.23 | 22.04 | 22.86 | +1.11% | 110,541 | 251,888,044 |
| 2025-02-19 | 21.58 | 22.64 | 21.45 | 22.61 | +5.11% | 125,582 | 279,229,040 |
| 2025-02-18 | 21.01 | 21.99 | 20.98 | 21.51 | +2.43% | 71,160 | 153,129,310 |
| 2025-02-17 | 20.93 | 21.18 | 20.83 | 21 | +0.43% | 26,198 | 54,931,937 |
| 2025-02-14 | 20.88 | 21.09 | 20.8 | 20.91 | +0.1% | 21,746 | 45,560,246 |
| 2025-02-13 | 21.28 | 21.45 | 20.88 | 20.89 | -2.2% | 34,068 | 72,085,181 |
| 2025-02-12 | 21.07 | 21.48 | 21 | 21.36 | +1.18% | 23,622 | 50,246,946 |
| 2025-02-11 | 21.33 | 21.39 | 20.94 | 21.11 | -1.03% | 22,577 | 47,541,811 |
| 2025-02-10 | 21.46 | 21.46 | 21.05 | 21.33 | -0.56% | 33,103 | 70,325,964 |
| 2025-02-07 | 21.38 | 21.64 | 21.21 | 21.45 | +0.56% | 32,371 | 69,380,417 |
| 2025-02-06 | 20.5 | 21.46 | 20.49 | 21.33 | +3.09% | 31,686 | 67,026,181 |
| 2025-02-05 | 20.69 | 20.93 | 20.42 | 20.69 | +0.88% | 23,716 | 48,982,248 |
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：