股票概览
24.9
+0.52%
+0.13
24.73
开盘价
25.1
最高价
24.36
最低价
58,551
成交量
数据更新至: 2025-02-28
技术指标
24.34
MA5 (5日均线)
24.13
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 | 24.73 | 25.1 | 24.36 | 24.9 | +0.52% | 58,551 | 144,876,312 |
| 2025-02-27 | 24.75 | 24.9 | 24.51 | 24.77 | +0.08% | 39,300 | 97,158,455 |
| 2025-02-26 | 23.8 | 25.32 | 23.8 | 24.75 | +4.3% | 100,877 | 250,248,555 |
| 2025-02-25 | 23.53 | 24.04 | 23.32 | 23.73 | +0.85% | 35,504 | 84,163,952 |
| 2025-02-24 | 23.75 | 23.83 | 23.46 | 23.53 | -0.72% | 32,771 | 77,356,883 |
| 2025-02-21 | 23.83 | 24.05 | 23.67 | 23.7 | -0.75% | 44,122 | 104,952,721 |
| 2025-02-20 | 24.28 | 24.35 | 23.87 | 23.88 | -1.4% | 48,463 | 116,461,509 |
| 2025-02-19 | 24 | 24.39 | 23.74 | 24.22 | +0.46% | 44,563 | 107,823,946 |
| 2025-02-18 | 23.71 | 24.5 | 23.57 | 24.11 | +1.69% | 58,484 | 140,724,453 |
| 2025-02-17 | 24.15 | 24.15 | 23.63 | 23.71 | -1.86% | 44,261 | 105,200,011 |
| 2025-02-14 | 24.02 | 24.46 | 23.94 | 24.16 | +0.58% | 44,089 | 106,424,061 |
| 2025-02-13 | 24.36 | 24.36 | 23.96 | 24.02 | -1.23% | 31,581 | 76,150,982 |
| 2025-02-12 | 24.07 | 24.65 | 23.92 | 24.32 | +1.25% | 41,648 | 101,313,242 |
| 2025-02-11 | 24.25 | 24.33 | 23.9 | 24.02 | -0.91% | 37,313 | 89,640,797 |
| 2025-02-10 | 25.02 | 25.11 | 24.13 | 24.24 | -2.92% | 72,747 | 177,176,602 |
| 2025-02-07 | 25.3 | 25.63 | 24.88 | 24.97 | -1.92% | 59,808 | 150,805,591 |
| 2025-02-06 | 25.41 | 25.58 | 24.52 | 25.46 | -0.43% | 60,547 | 151,566,850 |
| 2025-02-05 | 25.58 | 25.77 | 25.1 | 25.57 | +0.95% | 36,506 | 92,613,570 |
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：