股票概览
23.03
-5.85%
-1.43
24.22
开盘价
24.4
最高价
22.96
最低价
357,840
成交量
数据更新至: 2025-02-28
技术指标
24.31
MA5 (5日均线)
24.14
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 | 24.22 | 24.4 | 22.96 | 23.03 | -5.85% | 357,840 | 845,120,593 |
| 2025-02-27 | 24.52 | 25.09 | 23.98 | 24.46 | -0.65% | 353,770 | 867,818,354 |
| 2025-02-26 | 24.45 | 25.19 | 24.02 | 24.62 | +0.7% | 379,336 | 929,905,916 |
| 2025-02-25 | 24.43 | 24.89 | 24.28 | 24.45 | -2.16% | 319,020 | 783,224,386 |
| 2025-02-24 | 24.8 | 25.46 | 24.33 | 24.99 | +0.81% | 486,208 | 1,210,021,915 |
| 2025-02-21 | 23.44 | 25 | 23.33 | 24.79 | +5.49% | 552,556 | 1,349,085,592 |
| 2025-02-20 | 23.73 | 23.94 | 23.44 | 23.5 | -1.26% | 199,137 | 470,328,048 |
| 2025-02-19 | 23.3 | 23.87 | 23.14 | 23.8 | +2.1% | 240,659 | 569,457,576 |
| 2025-02-18 | 24.26 | 24.39 | 23.23 | 23.31 | -4.51% | 360,691 | 857,851,290 |
| 2025-02-17 | 24.59 | 25.01 | 24.21 | 24.41 | -2.24% | 511,090 | 1,258,132,707 |
| 2025-02-14 | 25.06 | 25.86 | 24.01 | 24.97 | +4% | 789,156 | 1,962,911,154 |
| 2025-02-13 | 23.94 | 24.3 | 23.61 | 24.01 | +0.33% | 331,609 | 795,699,708 |
| 2025-02-12 | 23.75 | 24.11 | 23.7 | 23.93 | +0.34% | 239,120 | 571,878,249 |
| 2025-02-11 | 23.98 | 24.09 | 23.68 | 23.85 | -1.2% | 269,700 | 642,986,843 |
| 2025-02-10 | 23.66 | 24.23 | 23.47 | 24.14 | +2.85% | 380,283 | 909,853,655 |
| 2025-02-07 | 23.37 | 23.75 | 23.14 | 23.47 | +0.47% | 394,908 | 925,183,099 |
| 2025-02-06 | 22.96 | 23.54 | 22.86 | 23.36 | +0.04% | 286,364 | 665,836,180 |
| 2025-02-05 | 22.6 | 23.48 | 22.56 | 23.35 | +4.43% | 362,222 | 836,864,468 |
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：