股票概览
23.06
-9.67%
-2.47
24.01
开盘价
24.8
最高价
23.04
最低价
64,024
成交量
数据更新至: 2025-02-28
技术指标
24.74
MA5 (5日均线)
24.71
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 | 24.01 | 24.8 | 23.04 | 23.06 | -9.67% | 64,024 | 151,053,690 |
| 2025-02-27 | 25.31 | 25.54 | 24.72 | 25.53 | +1.11% | 21,157 | 53,272,451 |
| 2025-02-26 | 24.75 | 25.25 | 24.66 | 25.25 | +1.9% | 20,345 | 50,826,148 |
| 2025-02-25 | 25.1 | 25.2 | 24.56 | 24.78 | -1.24% | 13,658 | 33,973,340 |
| 2025-02-24 | 24.92 | 25.18 | 24.59 | 25.09 | +0.56% | 21,222 | 53,029,372 |
| 2025-02-21 | 24.82 | 25.18 | 24.41 | 24.95 | +0.6% | 24,004 | 59,560,045 |
| 2025-02-20 | 24.6 | 25.13 | 24.48 | 24.8 | +1.18% | 16,939 | 42,090,476 |
| 2025-02-19 | 24.24 | 24.64 | 24.12 | 24.51 | +1.16% | 12,341 | 30,166,204 |
| 2025-02-18 | 24.87 | 25.1 | 24.11 | 24.23 | -2.65% | 19,275 | 47,433,825 |
| 2025-02-17 | 25.2 | 25.6 | 24.62 | 24.89 | -1.89% | 21,556 | 54,106,489 |
| 2025-02-14 | 24.94 | 25.64 | 24.89 | 25.37 | +1.89% | 16,400 | 41,688,507 |
| 2025-02-13 | 25.16 | 25.18 | 24.73 | 24.9 | -1.39% | 11,207 | 27,950,900 |
| 2025-02-12 | 25.08 | 25.81 | 25.02 | 25.25 | +0.8% | 13,455 | 34,140,281 |
| 2025-02-11 | 25.3 | 25.39 | 24.81 | 25.05 | -1.22% | 11,596 | 29,013,712 |
| 2025-02-10 | 25.24 | 25.51 | 25.04 | 25.36 | +0.6% | 14,518 | 36,787,248 |
| 2025-02-07 | 24.96 | 25.32 | 24.68 | 25.21 | +1% | 21,992 | 55,168,140 |
| 2025-02-06 | 24.62 | 25.04 | 24.35 | 24.96 | +1.38% | 14,109 | 35,014,851 |
| 2025-02-05 | 24.56 | 24.77 | 24.33 | 24.62 | +0.08% | 16,234 | 39,851,678 |
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：