股票概览
24.15
-3.78%
-0.95
25.11
开盘价
25.25
最高价
23.93
最低价
135,496
成交量
数据更新至: 2025-02-28
技术指标
24.55
MA5 (5日均线)
24.31
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 | 25.11 | 25.25 | 23.93 | 24.15 | -3.78% | 135,496 | 334,088,198 |
| 2025-02-27 | 24.65 | 25.49 | 24.2 | 25.1 | +1.5% | 122,922 | 305,792,038 |
| 2025-02-26 | 24.38 | 25.5 | 24.28 | 24.73 | +1.94% | 149,283 | 373,300,589 |
| 2025-02-25 | 24.2 | 24.65 | 24.06 | 24.26 | -1.1% | 64,309 | 156,495,751 |
| 2025-02-24 | 24.67 | 24.99 | 24.29 | 24.53 | -1.21% | 95,581 | 235,237,684 |
| 2025-02-21 | 25.26 | 25.27 | 24.68 | 24.83 | -1.74% | 129,786 | 323,478,055 |
| 2025-02-20 | 24.85 | 25.83 | 24.65 | 25.27 | +2.72% | 218,705 | 551,446,180 |
| 2025-02-19 | 22.36 | 24.6 | 22.36 | 24.6 | +10.02% | 117,536 | 278,418,933 |
| 2025-02-18 | 23.12 | 23.24 | 22.34 | 22.36 | -3.7% | 81,250 | 184,987,657 |
| 2025-02-17 | 22.96 | 23.38 | 22.87 | 23.22 | +1.04% | 92,930 | 214,837,957 |
| 2025-02-14 | 23.43 | 23.54 | 22.93 | 22.98 | -1.92% | 96,192 | 222,984,086 |
| 2025-02-13 | 25.13 | 25.13 | 23.41 | 23.43 | -6.99% | 161,942 | 387,639,714 |
| 2025-02-12 | 27.69 | 27.69 | 24.36 | 25.19 | -4.62% | 253,399 | 644,002,157 |
| 2025-02-11 | 24.01 | 26.41 | 23.6 | 26.41 | +10% | 190,270 | 487,223,107 |
| 2025-02-10 | 22 | 24.01 | 21.5 | 24.01 | +9.99% | 148,832 | 338,751,153 |
| 2025-02-07 | 21.77 | 22.2 | 21.54 | 21.83 | +0.65% | 68,011 | 149,015,906 |
| 2025-02-06 | 20.6 | 21.77 | 20.56 | 21.69 | +4.83% | 66,481 | 142,101,223 |
| 2025-02-05 | 20.51 | 20.83 | 20.39 | 20.69 | +1.87% | 37,831 | 77,894,033 |
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：