股票概览
24.4
-1.25%
-0.31
24.55
开盘价
24.96
最高价
24.28
最低价
25,402
成交量
数据更新至: 2025-02-28
技术指标
24.19
MA5 (5日均线)
23.85
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 | 24.96 | 24.28 | 24.4 | -1.25% | 25,402 | 62,295,017 |
| 2025-02-27 | 24.3 | 25.3 | 24.17 | 24.71 | +1.69% | 31,478 | 77,588,229 |
| 2025-02-26 | 23.63 | 24.59 | 23.63 | 24.3 | +2.57% | 25,130 | 60,990,943 |
| 2025-02-25 | 23.79 | 23.97 | 23.62 | 23.69 | -0.67% | 14,435 | 34,346,026 |
| 2025-02-24 | 24 | 24.2 | 23.6 | 23.85 | -0.46% | 21,572 | 51,517,996 |
| 2025-02-21 | 24.02 | 24.25 | 23.91 | 23.96 | -0.75% | 17,672 | 42,490,506 |
| 2025-02-20 | 23.7 | 24.48 | 23.66 | 24.14 | +1.9% | 29,086 | 70,222,187 |
| 2025-02-19 | 22.76 | 23.72 | 22.73 | 23.69 | +4.36% | 27,211 | 63,234,281 |
| 2025-02-18 | 23.1 | 23.58 | 22.63 | 22.7 | -1.43% | 20,660 | 47,626,570 |
| 2025-02-17 | 22.86 | 23.03 | 22.64 | 23.03 | +1.45% | 16,759 | 38,334,574 |
| 2025-02-14 | 22.92 | 23.07 | 22.62 | 22.7 | -0.79% | 19,957 | 45,535,776 |
| 2025-02-13 | 23.04 | 23.51 | 22.82 | 22.88 | -1.08% | 22,501 | 52,100,059 |
| 2025-02-12 | 22.92 | 23.16 | 22.91 | 23.13 | +0.39% | 15,677 | 36,074,543 |
| 2025-02-11 | 22.87 | 23.1 | 22.64 | 23.04 | +0.74% | 17,724 | 40,619,171 |
| 2025-02-10 | 22.95 | 23.08 | 22.65 | 22.87 | -0.39% | 18,567 | 42,317,355 |
| 2025-02-07 | 23 | 23.24 | 22.66 | 22.96 | +0.31% | 22,904 | 52,653,158 |
| 2025-02-06 | 22.45 | 22.94 | 22.05 | 22.89 | +1.96% | 22,007 | 49,869,157 |
| 2025-02-05 | 23.45 | 23.45 | 22.36 | 22.45 | -4.14% | 35,285 | 80,054,123 |
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：