股票概览
23.48
-0.59%
-0.14
23.62
开盘价
24.01
最高价
23.41
最低价
68,133
成交量
数据更新至: 2025-02-28
技术指标
23.80
MA5 (5日均线)
24.28
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 | 23.62 | 24.01 | 23.41 | 23.48 | -0.59% | 68,133 | 161,649,662 |
| 2025-02-27 | 23.81 | 23.91 | 23.38 | 23.62 | -0.8% | 57,791 | 136,271,390 |
| 2025-02-26 | 23.6 | 23.87 | 23.47 | 23.81 | +0.85% | 49,896 | 118,247,802 |
| 2025-02-25 | 24.32 | 24.44 | 23.46 | 23.61 | -3.63% | 81,457 | 194,383,246 |
| 2025-02-24 | 24.7 | 24.87 | 24.16 | 24.5 | -1.21% | 81,098 | 198,153,409 |
| 2025-02-21 | 25.09 | 25.28 | 24.61 | 24.8 | -0.28% | 59,989 | 148,735,303 |
| 2025-02-20 | 24.5 | 25.75 | 24.42 | 24.87 | +1.51% | 105,767 | 267,113,345 |
| 2025-02-19 | 24.36 | 24.75 | 24.06 | 24.5 | -0.61% | 69,921 | 170,577,097 |
| 2025-02-18 | 24.78 | 24.99 | 24.48 | 24.65 | -1.04% | 52,290 | 129,397,780 |
| 2025-02-17 | 25.81 | 25.92 | 24.87 | 24.91 | -3.45% | 92,100 | 231,600,702 |
| 2025-02-14 | 24.95 | 25.92 | 24.88 | 25.8 | +3.45% | 115,301 | 295,181,182 |
| 2025-02-13 | 23.58 | 25.15 | 23.47 | 24.94 | +5.68% | 130,437 | 319,470,925 |
| 2025-02-12 | 23.37 | 23.68 | 23.11 | 23.6 | +0.51% | 40,533 | 94,787,591 |
| 2025-02-11 | 23.91 | 23.95 | 23.23 | 23.48 | -1.72% | 57,376 | 134,742,003 |
| 2025-02-10 | 23.5 | 24 | 23.26 | 23.89 | +1.88% | 77,338 | 183,721,334 |
| 2025-02-07 | 22.99 | 23.69 | 22.8 | 23.45 | +1.96% | 95,694 | 223,254,583 |
| 2025-02-06 | 23.28 | 23.29 | 22.81 | 23 | -0.82% | 77,714 | 178,852,553 |
| 2025-02-05 | 23.07 | 23.19 | 22.51 | 23.19 | +1.27% | 59,737 | 136,681,972 |
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：