股票概览
23.29
+0.3%
+0.07
23.2
开盘价
24.2
最高价
23.1
最低价
42,885
成交量
数据更新至: 2025-02-28
技术指标
23.19
MA5 (5日均线)
22.87
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 | 23.2 | 24.2 | 23.1 | 23.29 | +0.3% | 42,885 | 100,533,949 |
| 2025-02-27 | 23.6 | 23.66 | 22.91 | 23.22 | -0.64% | 30,730 | 71,484,004 |
| 2025-02-26 | 22.93 | 23.5 | 22.93 | 23.37 | +1.48% | 27,939 | 65,078,509 |
| 2025-02-25 | 22.83 | 23.3 | 22.8 | 23.03 | 0% | 34,048 | 78,637,307 |
| 2025-02-24 | 22.8 | 23.03 | 22.42 | 23.03 | +0.48% | 34,194 | 77,547,567 |
| 2025-02-21 | 22.5 | 23.23 | 22.48 | 22.92 | +2.09% | 42,790 | 98,153,417 |
| 2025-02-20 | 22.61 | 22.62 | 22.21 | 22.45 | -0.71% | 24,050 | 53,910,446 |
| 2025-02-19 | 22 | 22.75 | 21.97 | 22.61 | +1.98% | 35,015 | 78,550,392 |
| 2025-02-18 | 22.68 | 23 | 22 | 22.17 | -1.95% | 39,827 | 89,911,700 |
| 2025-02-17 | 21.81 | 22.86 | 21.81 | 22.61 | +3.01% | 40,330 | 90,855,825 |
| 2025-02-14 | 21.86 | 22.13 | 21.79 | 21.95 | -0.41% | 18,526 | 40,670,735 |
| 2025-02-13 | 22.28 | 22.45 | 22 | 22.04 | -1.74% | 25,012 | 55,477,066 |
| 2025-02-12 | 21.86 | 22.5 | 21.76 | 22.43 | +2.56% | 40,662 | 90,392,536 |
| 2025-02-11 | 21.88 | 21.9 | 21.6 | 21.87 | -0.05% | 16,724 | 36,423,236 |
| 2025-02-10 | 21.89 | 21.94 | 21.49 | 21.88 | +0.83% | 24,196 | 52,567,346 |
| 2025-02-07 | 21.59 | 21.94 | 21.42 | 21.7 | +0.79% | 28,489 | 61,998,997 |
| 2025-02-06 | 21.01 | 21.55 | 20.85 | 21.53 | +2.33% | 22,492 | 47,744,091 |
| 2025-02-05 | 21.18 | 21.29 | 20.81 | 21.04 | -0.05% | 18,840 | 39,502,544 |
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：