股票概览
22.87
-2.93%
-0.69
23.32
开盘价
23.55
最高价
22.78
最低价
37,651
成交量
数据更新至: 2025-02-28
技术指标
23.54
MA5 (5日均线)
23.31
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 | 23.32 | 23.55 | 22.78 | 22.87 | -2.93% | 37,651 | 86,902,491 |
| 2025-02-27 | 23.99 | 24.05 | 23.26 | 23.56 | -1.79% | 43,583 | 102,985,129 |
| 2025-02-26 | 23.52 | 24.13 | 23.52 | 23.99 | +1.91% | 55,033 | 131,689,940 |
| 2025-02-25 | 23.71 | 23.9 | 23.42 | 23.54 | -0.93% | 37,823 | 89,412,455 |
| 2025-02-24 | 23.5 | 23.84 | 23 | 23.76 | +0.93% | 46,857 | 110,106,203 |
| 2025-02-21 | 23.25 | 23.58 | 23.02 | 23.54 | +1.47% | 43,977 | 102,929,277 |
| 2025-02-20 | 22.81 | 23.21 | 22.7 | 23.2 | +1.62% | 37,352 | 85,960,215 |
| 2025-02-19 | 22.5 | 22.99 | 22.5 | 22.83 | +0.75% | 29,462 | 67,228,415 |
| 2025-02-18 | 23.07 | 23.3 | 22.51 | 22.66 | -2.2% | 30,010 | 68,770,819 |
| 2025-02-17 | 22.73 | 23.2 | 22.7 | 23.17 | +1.76% | 34,690 | 79,639,586 |
| 2025-02-14 | 23.22 | 23.4 | 22.61 | 22.77 | -1.94% | 56,816 | 129,704,818 |
| 2025-02-13 | 23.96 | 23.99 | 23.22 | 23.22 | -3.01% | 45,504 | 106,907,761 |
| 2025-02-12 | 23.93 | 23.98 | 23.74 | 23.94 | +0.5% | 30,040 | 71,722,497 |
| 2025-02-11 | 24.02 | 24.02 | 23.67 | 23.82 | -0.87% | 30,610 | 72,871,212 |
| 2025-02-10 | 24.35 | 24.39 | 23.81 | 24.03 | -1.4% | 51,637 | 123,841,855 |
| 2025-02-07 | 24.29 | 24.57 | 24 | 24.37 | +0.37% | 57,099 | 138,913,383 |
| 2025-02-06 | 23.2 | 24.34 | 23.08 | 24.28 | +4.57% | 51,080 | 122,151,011 |
| 2025-02-05 | 24.1 | 24.1 | 23.1 | 23.22 | -2.6% | 45,324 | 105,726,649 |
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：