股票概览
23.73
-3.1%
-0.76
24.4
开盘价
24.77
最高价
23.65
最低价
30,143
成交量
数据更新至: 2025-02-28
技术指标
24.07
MA5 (5日均线)
23.62
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 | 24.4 | 24.77 | 23.65 | 23.73 | -3.1% | 30,143 | 72,484,302 |
| 2025-02-27 | 24.23 | 25 | 24.08 | 24.49 | +1.03% | 52,713 | 129,231,681 |
| 2025-02-26 | 23.9 | 24.32 | 23.89 | 24.24 | +1.34% | 34,057 | 82,184,144 |
| 2025-02-25 | 23.69 | 24.28 | 23.62 | 23.92 | -0.17% | 27,525 | 65,877,535 |
| 2025-02-24 | 24.25 | 24.25 | 23.65 | 23.96 | -0.5% | 29,240 | 69,885,597 |
| 2025-02-21 | 23.23 | 24.18 | 22.76 | 24.08 | +4.11% | 52,199 | 123,526,106 |
| 2025-02-20 | 23.15 | 23.28 | 22.9 | 23.13 | -0.26% | 24,870 | 57,373,908 |
| 2025-02-19 | 22.35 | 23.23 | 22.31 | 23.19 | +3.8% | 29,225 | 66,935,134 |
| 2025-02-18 | 23.08 | 23.14 | 22.23 | 22.34 | -3.21% | 25,895 | 58,814,547 |
| 2025-02-17 | 23.36 | 23.63 | 22.85 | 23.08 | -0.99% | 29,104 | 67,445,651 |
| 2025-02-14 | 23.28 | 23.53 | 23.2 | 23.31 | -0.26% | 16,715 | 38,968,094 |
| 2025-02-13 | 23.8 | 24.39 | 23.33 | 23.37 | -1.93% | 32,531 | 77,445,709 |
| 2025-02-12 | 23.43 | 23.83 | 23.2 | 23.83 | +1.19% | 29,318 | 68,853,138 |
| 2025-02-11 | 23.5 | 23.73 | 23.21 | 23.55 | -0.08% | 18,153 | 42,671,927 |
| 2025-02-10 | 23.41 | 23.61 | 23.14 | 23.57 | +0.73% | 19,048 | 44,587,732 |
| 2025-02-07 | 23.68 | 23.78 | 23.05 | 23.4 | -1.18% | 38,651 | 90,687,452 |
| 2025-02-06 | 22.6 | 23.78 | 22.33 | 23.68 | +4.46% | 31,025 | 72,457,643 |
| 2025-02-05 | 22.81 | 23.23 | 22.41 | 22.67 | -0.4% | 19,252 | 43,946,556 |
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：