股票概览
22.53
-5.1%
-1.21
23.74
开盘价
23.75
最高价
22.45
最低价
46,190
成交量
数据更新至: 2025-02-28
技术指标
23.88
MA5 (5日均线)
24.64
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 | 23.74 | 23.75 | 22.45 | 22.53 | -5.1% | 46,190 | 106,073,626 |
| 2025-02-27 | 24.2 | 24.4 | 23.23 | 23.74 | -2.3% | 61,133 | 145,374,514 |
| 2025-02-26 | 24.32 | 24.55 | 24.18 | 24.3 | +0.04% | 47,648 | 115,854,042 |
| 2025-02-25 | 24.14 | 24.73 | 24.08 | 24.29 | -0.98% | 52,990 | 129,518,608 |
| 2025-02-24 | 24.6 | 24.75 | 24.13 | 24.53 | -1.88% | 73,431 | 178,790,287 |
| 2025-02-21 | 25.2 | 25.25 | 24.15 | 25 | -3.55% | 138,652 | 341,486,202 |
| 2025-02-20 | 25.95 | 26.28 | 25.58 | 25.92 | +1.97% | 98,555 | 255,771,285 |
| 2025-02-19 | 24.78 | 25.53 | 24.68 | 25.42 | +2.79% | 66,813 | 168,273,157 |
| 2025-02-18 | 25.61 | 26.02 | 24.57 | 24.73 | -4.55% | 76,349 | 192,547,024 |
| 2025-02-17 | 25.25 | 26.38 | 24.97 | 25.91 | +1.33% | 106,531 | 272,001,074 |
| 2025-02-14 | 25.95 | 26.35 | 25.43 | 25.57 | -1.54% | 79,818 | 204,821,415 |
| 2025-02-13 | 25.46 | 26.29 | 24.97 | 25.97 | +1.88% | 131,781 | 339,786,559 |
| 2025-02-12 | 25.04 | 25.99 | 24.7 | 25.49 | +0.35% | 134,504 | 343,229,301 |
| 2025-02-11 | 24.5 | 26.87 | 24.42 | 25.4 | +3.97% | 181,732 | 474,817,408 |
| 2025-02-10 | 23.97 | 24.48 | 23.65 | 24.43 | +1.96% | 68,538 | 165,044,289 |
| 2025-02-07 | 23.58 | 24.63 | 23.41 | 23.96 | +1.27% | 80,996 | 194,901,901 |
| 2025-02-06 | 22.91 | 23.74 | 22.83 | 23.66 | +2.91% | 57,614 | 135,611,749 |
| 2025-02-05 | 22.65 | 23.18 | 22.61 | 22.99 | -0.17% | 45,660 | 104,561,924 |
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：