股票概览
23.48
-0.09%
-0.02
23.45
开盘价
24.39
最高价
23.26
最低价
23,498
成交量
数据更新至: 2025-02-28
技术指标
23.14
MA5 (5日均线)
23.20
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 | 23.45 | 24.39 | 23.26 | 23.48 | -0.09% | 23,498 | 55,966,458 |
| 2025-02-27 | 22.97 | 23.5 | 22.45 | 23.5 | +2% | 16,247 | 37,229,217 |
| 2025-02-26 | 22.92 | 23.61 | 22.89 | 23.04 | +1.14% | 12,632 | 29,357,312 |
| 2025-02-25 | 22.88 | 23.2 | 22.53 | 22.78 | -0.44% | 9,422 | 21,471,777 |
| 2025-02-24 | 22.95 | 23.05 | 22.33 | 22.88 | -0.31% | 10,048 | 22,899,766 |
| 2025-02-21 | 23.72 | 23.73 | 22.65 | 22.95 | -2.8% | 15,075 | 34,619,083 |
| 2025-02-20 | 23.9 | 24 | 23.15 | 23.61 | -0.96% | 12,740 | 29,995,139 |
| 2025-02-19 | 22.48 | 24.24 | 22.48 | 23.84 | +6.05% | 24,940 | 58,529,177 |
| 2025-02-18 | 23.39 | 23.39 | 22.44 | 22.48 | -4.01% | 16,626 | 37,872,044 |
| 2025-02-17 | 23.43 | 23.57 | 23.1 | 23.42 | -0.04% | 9,101 | 21,202,588 |
| 2025-02-14 | 23.54 | 23.77 | 23.35 | 23.43 | +0.34% | 10,448 | 24,551,622 |
| 2025-02-13 | 24.12 | 24.15 | 23.35 | 23.35 | -3.47% | 16,669 | 39,601,083 |
| 2025-02-12 | 24.4 | 24.4 | 23.92 | 24.19 | -0.86% | 13,082 | 31,523,604 |
| 2025-02-11 | 24.56 | 24.75 | 23.95 | 24.4 | -1.33% | 16,048 | 38,834,744 |
| 2025-02-10 | 24.2 | 24.75 | 24.01 | 24.73 | +2.19% | 21,982 | 53,714,212 |
| 2025-02-07 | 24.4 | 24.4 | 23.87 | 24.2 | +0.17% | 20,592 | 49,684,448 |
| 2025-02-06 | 24.6 | 24.7 | 23.87 | 24.16 | -0.17% | 17,486 | 42,456,141 |
| 2025-02-05 | 24.5 | 24.96 | 24.01 | 24.2 | -0.58% | 11,689 | 28,670,165 |
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：