股票概览
23.55
-4.5%
-1.11
24.5
开盘价
24.67
最高价
23.37
最低价
72,394
成交量
数据更新至: 2025-02-28
技术指标
24.48
MA5 (5日均线)
25.23
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 | 24.5 | 24.67 | 23.37 | 23.55 | -4.5% | 72,394 | 173,532,420 |
| 2025-02-27 | 25.18 | 25.64 | 24.15 | 24.66 | -1.91% | 78,462 | 195,052,992 |
| 2025-02-26 | 24.83 | 25.68 | 24.51 | 25.14 | +2.65% | 89,131 | 223,172,938 |
| 2025-02-25 | 23.99 | 25.2 | 23.88 | 24.49 | -0.24% | 72,283 | 177,593,816 |
| 2025-02-24 | 25.47 | 25.49 | 23.94 | 24.55 | -4.96% | 139,658 | 342,572,467 |
| 2025-02-21 | 25.4 | 26.7 | 25 | 25.83 | +0.94% | 171,832 | 441,820,139 |
| 2025-02-20 | 25.6 | 26 | 25.21 | 25.59 | -1.92% | 149,891 | 383,351,518 |
| 2025-02-19 | 24.62 | 26.23 | 24.56 | 26.09 | -1.17% | 241,366 | 613,746,214 |
| 2025-02-18 | 27.9 | 28.61 | 25.11 | 26.4 | +1.5% | 367,603 | 1,003,443,872 |
| 2025-02-17 | 26.35 | 27.62 | 25.8 | 26.01 | +3.58% | 343,746 | 916,218,103 |
| 2025-02-14 | 22.83 | 25.11 | 22.32 | 25.11 | +9.99% | 122,396 | 291,100,517 |
| 2025-02-13 | 22.95 | 23.17 | 22.35 | 22.83 | -1.21% | 56,541 | 128,635,632 |
| 2025-02-12 | 22.67 | 23.6 | 22.67 | 23.11 | +1.58% | 87,132 | 201,394,817 |
| 2025-02-11 | 22.77 | 23.03 | 22.53 | 22.75 | -1.09% | 45,982 | 104,688,963 |
| 2025-02-10 | 22.48 | 23.1 | 22.1 | 23 | +2.63% | 66,407 | 149,667,531 |
| 2025-02-07 | 22.29 | 22.85 | 21.94 | 22.41 | -0.18% | 59,833 | 134,412,417 |
| 2025-02-06 | 22.11 | 22.78 | 22.08 | 22.45 | +0.49% | 52,824 | 118,825,926 |
| 2025-02-05 | 22 | 22.68 | 21.76 | 22.34 | +2.95% | 54,015 | 120,025,512 |
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：