股票概览
23.98
-0.62%
-0.15
24.05
开盘价
24.2
最高价
23.73
最低价
19,738
成交量
数据更新至: 2025-02-28
技术指标
23.94
MA5 (5日均线)
23.82
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 | 24.05 | 24.2 | 23.73 | 23.98 | -0.62% | 19,738 | 47,245,602 |
| 2025-02-27 | 24.11 | 24.3 | 23.89 | 24.13 | +0.04% | 16,098 | 38,734,568 |
| 2025-02-26 | 23.6 | 24.18 | 23.57 | 24.12 | +2.2% | 21,541 | 51,530,568 |
| 2025-02-25 | 23.73 | 23.84 | 23.58 | 23.6 | -1.21% | 10,227 | 24,190,440 |
| 2025-02-24 | 23.76 | 24.14 | 23.55 | 23.89 | +0.55% | 20,141 | 47,886,458 |
| 2025-02-21 | 24 | 24 | 23.69 | 23.76 | -1.04% | 17,139 | 40,785,858 |
| 2025-02-20 | 23.5 | 24.2 | 23.38 | 24.01 | +1.91% | 25,550 | 60,886,947 |
| 2025-02-19 | 23.5 | 23.65 | 23.3 | 23.56 | -0.08% | 11,393 | 26,775,082 |
| 2025-02-18 | 23.62 | 23.82 | 23.38 | 23.58 | -0.13% | 12,636 | 29,844,471 |
| 2025-02-17 | 23.82 | 23.92 | 23.56 | 23.61 | -0.88% | 15,723 | 37,192,319 |
| 2025-02-14 | 23.9 | 24.1 | 23.79 | 23.82 | -0.33% | 12,507 | 29,903,955 |
| 2025-02-13 | 24.24 | 24.32 | 23.88 | 23.9 | -1.24% | 11,991 | 28,805,805 |
| 2025-02-12 | 24.06 | 24.4 | 24.04 | 24.2 | +0.54% | 11,047 | 26,759,483 |
| 2025-02-11 | 24.23 | 24.33 | 23.86 | 24.07 | -0.7% | 14,187 | 34,052,864 |
| 2025-02-10 | 24.43 | 24.65 | 24.17 | 24.24 | -0.9% | 14,763 | 35,963,998 |
| 2025-02-07 | 24.2 | 24.68 | 24.08 | 24.46 | +1.12% | 16,988 | 41,634,255 |
| 2025-02-06 | 24.03 | 24.27 | 23.8 | 24.19 | +0.62% | 10,767 | 25,858,834 |
| 2025-02-05 | 24.56 | 24.68 | 23.83 | 24.04 | -1.6% | 16,992 | 41,152,741 |
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：