股票概览
24.69
-1.44%
-0.36
24.85
开盘价
25.16
最高价
24.56
最低价
15,750
成交量
数据更新至: 2025-02-28
技术指标
24.17
MA5 (5日均线)
23.28
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 | 24.85 | 25.16 | 24.56 | 24.69 | -1.44% | 15,750 | 39,114,960 |
| 2025-02-27 | 24.82 | 25.49 | 24.64 | 25.05 | -0.12% | 36,982 | 92,482,733 |
| 2025-02-26 | 23.05 | 25.32 | 23.05 | 25.08 | +8.95% | 52,090 | 129,781,814 |
| 2025-02-25 | 22.85 | 23.44 | 22.6 | 23.02 | +0.09% | 7,957 | 18,315,075 |
| 2025-02-24 | 23 | 23.84 | 22.9 | 23 | -1.25% | 7,921 | 18,363,193 |
| 2025-02-21 | 23.06 | 23.48 | 22.81 | 23.29 | 0% | 16,638 | 38,608,976 |
| 2025-02-20 | 21.71 | 23.5 | 21.71 | 23.29 | +6.93% | 32,117 | 73,631,986 |
| 2025-02-19 | 21.87 | 22.08 | 21.5 | 21.78 | -0.09% | 8,999 | 19,610,086 |
| 2025-02-18 | 22.41 | 22.43 | 21.6 | 21.8 | -0.14% | 14,455 | 31,822,046 |
| 2025-02-17 | 22.05 | 22.16 | 19.85 | 21.83 | -1.04% | 9,380 | 20,391,701 |
| 2025-02-14 | 21.45 | 22.11 | 21.45 | 22.06 | +2.37% | 9,691 | 21,118,170 |
| 2025-02-13 | 21.67 | 21.75 | 21.33 | 21.55 | -0.42% | 8,049 | 17,345,139 |
| 2025-02-12 | 21.5 | 21.66 | 21.41 | 21.64 | +0.56% | 6,364 | 13,694,849 |
| 2025-02-11 | 21.47 | 21.55 | 21.12 | 21.52 | +0.09% | 8,193 | 17,523,242 |
| 2025-02-10 | 21.6 | 21.6 | 21.08 | 21.5 | -0.46% | 10,536 | 22,449,955 |
| 2025-02-07 | 21.58 | 22.31 | 21.2 | 21.6 | +0.09% | 13,905 | 30,099,444 |
| 2025-02-06 | 21.29 | 21.63 | 21.07 | 21.58 | +2.18% | 8,579 | 18,382,275 |
| 2025-02-05 | 21.48 | 21.52 | 21.07 | 21.12 | -2.13% | 6,666 | 14,149,134 |
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：