股票概览
23.36
-4.81%
-1.18
24.49
开盘价
24.52
最高价
23.31
最低价
81,378
成交量
数据更新至: 2025-02-28
技术指标
24.08
MA5 (5日均线)
23.94
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 | 24.49 | 24.52 | 23.31 | 23.36 | -4.81% | 81,378 | 193,481,271 |
| 2025-02-27 | 24.81 | 24.96 | 23.99 | 24.54 | -0.81% | 80,944 | 198,396,014 |
| 2025-02-26 | 24.09 | 25 | 24.04 | 24.74 | +2.57% | 109,133 | 268,780,934 |
| 2025-02-25 | 23.5 | 24.29 | 23.4 | 24.12 | +1.99% | 90,671 | 217,720,459 |
| 2025-02-24 | 23.87 | 24.04 | 23.47 | 23.65 | -1.62% | 66,541 | 157,726,498 |
| 2025-02-21 | 24.2 | 24.3 | 23.79 | 24.04 | -0.58% | 91,819 | 220,791,887 |
| 2025-02-20 | 23.97 | 24.3 | 23.63 | 24.18 | +1% | 76,544 | 183,676,357 |
| 2025-02-19 | 23.11 | 23.95 | 23.09 | 23.94 | +3.41% | 76,415 | 181,039,846 |
| 2025-02-18 | 23.71 | 23.84 | 23.01 | 23.15 | -2.32% | 60,485 | 142,101,860 |
| 2025-02-17 | 23.53 | 23.74 | 23.36 | 23.7 | +0.72% | 47,376 | 111,778,852 |
| 2025-02-14 | 23.25 | 23.95 | 23.25 | 23.53 | +0.56% | 60,838 | 143,937,346 |
| 2025-02-13 | 24.03 | 24.08 | 23.39 | 23.4 | -2.42% | 74,108 | 175,272,312 |
| 2025-02-12 | 23.56 | 24.06 | 23.45 | 23.98 | +1.27% | 63,871 | 152,365,745 |
| 2025-02-11 | 24.01 | 24.1 | 23.63 | 23.68 | -1.74% | 52,901 | 125,725,251 |
| 2025-02-10 | 24.21 | 24.28 | 23.7 | 24.1 | -0.41% | 64,985 | 155,904,275 |
| 2025-02-07 | 24.06 | 24.65 | 23.9 | 24.2 | +0.88% | 114,583 | 278,742,118 |
| 2025-02-06 | 23.1 | 24 | 22.98 | 23.99 | +3.54% | 97,389 | 231,236,771 |
| 2025-02-05 | 23 | 23.47 | 22.93 | 23.17 | +0.39% | 46,688 | 108,478,145 |
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：