股票概览
23.44
-6.24%
-1.56
24.65
开盘价
24.75
最高价
22.89
最低价
77,735
成交量
数据更新至: 2025-02-28
技术指标
24.27
MA5 (5日均线)
22.94
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 | 24.65 | 24.75 | 22.89 | 23.44 | -6.24% | 77,735 | 182,966,014 |
| 2025-02-27 | 26.81 | 27.08 | 24.8 | 25 | -7.68% | 107,782 | 277,934,127 |
| 2025-02-26 | 23.05 | 27.27 | 23.05 | 27.08 | +17.48% | 77,531 | 194,392,820 |
| 2025-02-25 | 22.67 | 23.26 | 22.21 | 23.05 | +1.19% | 39,836 | 91,150,062 |
| 2025-02-24 | 22.2 | 23.12 | 22.2 | 22.78 | +1.42% | 41,549 | 94,524,017 |
| 2025-02-21 | 22.3 | 22.84 | 22.17 | 22.46 | +0.58% | 49,311 | 110,897,067 |
| 2025-02-20 | 21.22 | 22.71 | 21.22 | 22.33 | +4.44% | 57,213 | 126,764,316 |
| 2025-02-19 | 21 | 21.81 | 20.81 | 21.38 | +2.1% | 32,311 | 68,878,708 |
| 2025-02-18 | 20.85 | 21.25 | 20.5 | 20.94 | +0.05% | 31,681 | 66,251,692 |
| 2025-02-17 | 21.09 | 21.58 | 20.53 | 20.93 | +0.63% | 59,643 | 125,730,857 |
| 2025-02-14 | 20.46 | 21.28 | 20.07 | 20.8 | +4.05% | 46,730 | 96,789,201 |
| 2025-02-13 | 20.4 | 20.51 | 19.96 | 19.99 | -1.82% | 28,562 | 57,641,288 |
| 2025-02-12 | 20.25 | 20.69 | 20.14 | 20.36 | -1.07% | 31,989 | 65,043,511 |
| 2025-02-11 | 19.94 | 20.73 | 19.62 | 20.58 | +3.63% | 59,193 | 121,008,651 |
| 2025-02-10 | 18.92 | 20.48 | 18.68 | 19.86 | +5.19% | 55,461 | 109,171,665 |
| 2025-02-07 | 19.11 | 19.18 | 18.67 | 18.88 | -1.15% | 22,777 | 43,177,267 |
| 2025-02-06 | 19 | 19.17 | 18.7 | 19.1 | -0.16% | 25,517 | 48,229,005 |
| 2025-02-05 | 19.4 | 19.55 | 18.83 | 19.13 | -0.36% | 18,143 | 34,648,367 |
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：