股票概览
23.31
-2.47%
-0.59
23.9
开盘价
24.3
最高价
23.29
最低价
28,354
成交量
数据更新至: 2025-02-28
技术指标
24.31
MA5 (5日均线)
24.43
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 | 23.9 | 24.3 | 23.29 | 23.31 | -2.47% | 28,354 | 67,144,414 |
| 2025-02-27 | 24.31 | 24.49 | 23.5 | 23.9 | -1.57% | 30,527 | 72,934,765 |
| 2025-02-26 | 24.22 | 24.55 | 24.1 | 24.28 | -0.53% | 31,342 | 76,190,510 |
| 2025-02-25 | 25.15 | 25.15 | 24.39 | 24.41 | -4.76% | 48,897 | 120,900,704 |
| 2025-02-24 | 24.5 | 26.38 | 24.16 | 25.63 | +3.47% | 67,890 | 171,870,465 |
| 2025-02-21 | 24.55 | 24.85 | 24 | 24.77 | -0.16% | 54,082 | 131,736,583 |
| 2025-02-20 | 24.85 | 25.48 | 24.28 | 24.81 | -1.55% | 59,310 | 147,574,441 |
| 2025-02-19 | 24 | 25.35 | 24 | 25.2 | +4.3% | 82,289 | 204,458,982 |
| 2025-02-18 | 23.38 | 25.8 | 23.07 | 24.16 | +1.6% | 78,973 | 191,898,033 |
| 2025-02-17 | 22.88 | 24.05 | 22.51 | 23.78 | +1.45% | 59,146 | 137,332,854 |
| 2025-02-14 | 23.21 | 25.41 | 23.12 | 23.44 | +1.47% | 60,873 | 145,289,914 |
| 2025-02-13 | 23.5 | 23.97 | 23.03 | 23.1 | -0.39% | 52,445 | 123,630,616 |
| 2025-02-12 | 23.12 | 23.63 | 22.87 | 23.19 | -0.39% | 40,277 | 93,278,285 |
| 2025-02-11 | 22.97 | 23.29 | 22.71 | 23.28 | +1.35% | 49,696 | 114,319,686 |
| 2025-02-10 | 23.2 | 23.2 | 22.76 | 22.97 | -1.96% | 55,804 | 127,773,484 |
| 2025-02-07 | 24.37 | 24.37 | 23.3 | 23.43 | -3.86% | 103,425 | 243,539,938 |
| 2025-02-06 | 22.01 | 24.37 | 22.01 | 24.37 | +10.02% | 94,805 | 224,242,815 |
| 2025-02-05 | 21.91 | 22.52 | 21.56 | 22.15 | +1.42% | 23,240 | 50,993,004 |
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：