股票概览
24.63
+2.16%
+0.52
23.88
开盘价
25.43
最高价
23.84
最低价
55,482
成交量
数据更新至: 2025-02-28
技术指标
23.77
MA5 (5日均线)
23.80
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 | 23.88 | 25.43 | 23.84 | 24.63 | +2.16% | 55,482 | 137,384,823 |
| 2025-02-27 | 23.25 | 24.3 | 23.22 | 24.11 | +3.65% | 34,090 | 81,317,555 |
| 2025-02-26 | 23.28 | 23.38 | 23.1 | 23.26 | +0.43% | 13,716 | 31,870,065 |
| 2025-02-25 | 23.61 | 23.65 | 23.03 | 23.16 | -2.32% | 17,871 | 41,701,734 |
| 2025-02-24 | 23.59 | 23.87 | 23.32 | 23.71 | +0.64% | 13,722 | 32,429,381 |
| 2025-02-21 | 23.65 | 23.78 | 23.11 | 23.56 | -1.75% | 21,886 | 51,190,706 |
| 2025-02-20 | 24.02 | 24.26 | 23.75 | 23.98 | -0.17% | 26,749 | 64,047,623 |
| 2025-02-19 | 23.93 | 24.48 | 23.76 | 24.02 | +0.08% | 29,815 | 71,674,281 |
| 2025-02-18 | 23.47 | 24.96 | 23.25 | 24 | +1.87% | 38,378 | 92,255,860 |
| 2025-02-17 | 23.01 | 23.64 | 22.91 | 23.56 | +2.3% | 13,519 | 31,594,063 |
| 2025-02-14 | 23.23 | 23.39 | 22.88 | 23.03 | -0.86% | 9,344 | 21,621,464 |
| 2025-02-13 | 23.69 | 23.7 | 23.23 | 23.23 | -1.73% | 10,546 | 24,701,673 |
| 2025-02-12 | 23.36 | 23.77 | 23.36 | 23.64 | +0.68% | 12,464 | 29,360,329 |
| 2025-02-11 | 23.37 | 23.86 | 23.34 | 23.48 | +0.04% | 11,249 | 26,441,452 |
| 2025-02-10 | 23.33 | 23.47 | 23.01 | 23.47 | +0.6% | 12,796 | 29,811,018 |
| 2025-02-07 | 22.87 | 23.56 | 22.83 | 23.33 | +2.01% | 15,853 | 36,782,549 |
| 2025-02-06 | 22.56 | 22.9 | 22.31 | 22.87 | +1.37% | 11,592 | 26,277,264 |
| 2025-02-05 | 23.15 | 23.27 | 22.38 | 22.56 | -2.55% | 13,720 | 31,121,860 |
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：