股票概览
23.81
-2.7%
-0.66
24.38
开盘价
24.6
最高价
23.77
最低价
24,183
成交量
数据更新至: 2025-02-28
技术指标
24.39
MA5 (5日均线)
24.52
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 | 24.38 | 24.6 | 23.77 | 23.81 | -2.7% | 24,183 | 58,263,326 |
| 2025-02-27 | 24.57 | 24.64 | 24.22 | 24.47 | -0.41% | 30,884 | 75,501,483 |
| 2025-02-26 | 24.47 | 24.69 | 24.35 | 24.57 | +0.49% | 17,381 | 42,550,470 |
| 2025-02-25 | 24.53 | 24.7 | 24 | 24.45 | -0.81% | 16,037 | 39,197,933 |
| 2025-02-24 | 24.83 | 25.16 | 24.4 | 24.65 | -0.68% | 24,932 | 61,722,634 |
| 2025-02-21 | 24.69 | 25.35 | 24.34 | 24.82 | +0.98% | 35,992 | 89,432,164 |
| 2025-02-20 | 24.49 | 25.03 | 24.23 | 24.58 | +0.53% | 18,710 | 45,968,313 |
| 2025-02-19 | 24.6 | 24.68 | 24.27 | 24.45 | +0.16% | 25,755 | 62,885,049 |
| 2025-02-18 | 25.1 | 25.15 | 24.22 | 24.41 | -2.44% | 26,539 | 65,431,245 |
| 2025-02-17 | 24.74 | 25.03 | 24.7 | 25.02 | +0.6% | 17,173 | 42,694,377 |
| 2025-02-14 | 25.45 | 25.45 | 24.76 | 24.87 | -1.7% | 23,571 | 58,951,652 |
| 2025-02-13 | 26 | 26 | 25.25 | 25.3 | -2.2% | 28,203 | 72,053,433 |
| 2025-02-12 | 25.32 | 25.96 | 25.14 | 25.87 | +2.82% | 43,776 | 112,128,817 |
| 2025-02-11 | 25.28 | 25.28 | 24.88 | 25.16 | +0.04% | 14,692 | 36,812,429 |
| 2025-02-10 | 24.47 | 25.34 | 24.38 | 25.15 | +2.99% | 34,033 | 84,950,668 |
| 2025-02-07 | 24.78 | 25.01 | 24.18 | 24.42 | -1.41% | 35,088 | 86,300,346 |
| 2025-02-06 | 23.68 | 25.03 | 23.52 | 24.77 | +4.82% | 40,981 | 100,805,770 |
| 2025-02-05 | 23.5 | 23.78 | 23.18 | 23.63 | +0.68% | 15,043 | 35,317,490 |
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：