股票概览
22.56
-7.5%
-1.83
24.61
开盘价
24.75
最高价
22.55
最低价
78,997
成交量
数据更新至: 2025-02-28
技术指标
24.27
MA5 (5日均线)
23.64
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 | 24.61 | 24.75 | 22.55 | 22.56 | -7.5% | 78,997 | 184,333,392 |
| 2025-02-27 | 24.9 | 25.12 | 23.8 | 24.39 | -2.67% | 107,674 | 262,515,102 |
| 2025-02-26 | 25.4 | 25.97 | 24.95 | 25.06 | -1.14% | 140,340 | 356,939,787 |
| 2025-02-25 | 24.88 | 26.26 | 24.85 | 25.35 | +5.63% | 210,597 | 536,445,850 |
| 2025-02-24 | 24.59 | 25.05 | 23.6 | 24 | -2.4% | 189,601 | 459,496,618 |
| 2025-02-21 | 24.96 | 26.83 | 24.37 | 24.59 | -0.28% | 276,042 | 704,408,454 |
| 2025-02-20 | 23.78 | 25.25 | 23.2 | 24.66 | +6.8% | 265,589 | 644,030,695 |
| 2025-02-19 | 20.99 | 23.09 | 20.88 | 23.09 | +10% | 76,481 | 170,454,491 |
| 2025-02-18 | 21.69 | 21.79 | 20.9 | 20.99 | -3.45% | 40,965 | 87,483,173 |
| 2025-02-17 | 21.82 | 21.99 | 21.53 | 21.74 | -0.41% | 40,239 | 87,660,597 |
| 2025-02-14 | 21.77 | 22.4 | 21.6 | 21.83 | +0.14% | 54,269 | 119,581,073 |
| 2025-02-13 | 22.18 | 22.65 | 21.8 | 21.8 | -1.58% | 70,883 | 157,314,725 |
| 2025-02-12 | 22.06 | 22.96 | 22.06 | 22.15 | -0.81% | 87,114 | 195,189,800 |
| 2025-02-11 | 21.5 | 22.43 | 21.2 | 22.33 | +3.96% | 96,789 | 211,768,792 |
| 2025-02-10 | 21.02 | 21.48 | 20.92 | 21.48 | +1.99% | 47,296 | 100,548,092 |
| 2025-02-07 | 21.03 | 21.38 | 20.81 | 21.06 | +0.1% | 55,136 | 116,458,561 |
| 2025-02-06 | 20.49 | 21.08 | 20.32 | 21.04 | +1.84% | 42,894 | 89,135,034 |
| 2025-02-05 | 20.6 | 20.7 | 20.43 | 20.66 | +0.78% | 26,943 | 55,415,483 |
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：