股票概览
23.32
-2.95%
-0.71
23.94
开盘价
24.07
最高价
23.25
最低价
24,916
成交量
数据更新至: 2025-02-28
技术指标
23.74
MA5 (5日均线)
23.79
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 | 23.94 | 24.07 | 23.25 | 23.32 | -2.95% | 24,916 | 58,796,938 |
| 2025-02-27 | 23.78 | 24.1 | 23.57 | 24.03 | +0.71% | 24,994 | 59,593,214 |
| 2025-02-26 | 23.54 | 23.95 | 23.29 | 23.86 | +1.32% | 25,497 | 60,088,081 |
| 2025-02-25 | 23.87 | 23.92 | 23.47 | 23.55 | -1.55% | 20,056 | 47,393,584 |
| 2025-02-24 | 24.21 | 24.26 | 23.63 | 23.92 | -0.99% | 21,767 | 52,039,571 |
| 2025-02-21 | 24.38 | 24.54 | 23.77 | 24.16 | +0.46% | 24,111 | 58,066,145 |
| 2025-02-20 | 23.69 | 24.22 | 23.55 | 24.05 | +2.04% | 23,638 | 56,774,819 |
| 2025-02-19 | 23.34 | 23.75 | 23.1 | 23.57 | +0.9% | 16,169 | 37,920,490 |
| 2025-02-18 | 24 | 24.05 | 23.25 | 23.36 | -3.11% | 23,367 | 55,218,352 |
| 2025-02-17 | 24.19 | 24.6 | 23.86 | 24.11 | +0.58% | 28,032 | 68,026,195 |
| 2025-02-14 | 23.38 | 24.3 | 23.31 | 23.97 | +2.83% | 35,740 | 85,495,217 |
| 2025-02-13 | 23.63 | 23.67 | 23.3 | 23.31 | -1.4% | 24,406 | 57,309,239 |
| 2025-02-12 | 23.5 | 23.79 | 23.43 | 23.64 | -0.04% | 17,642 | 41,595,303 |
| 2025-02-11 | 23.88 | 23.98 | 23.31 | 23.65 | -0.96% | 22,447 | 52,848,951 |
| 2025-02-10 | 23.3 | 23.95 | 23.27 | 23.88 | +2.36% | 27,861 | 65,990,665 |
| 2025-02-07 | 22.89 | 23.53 | 22.81 | 23.33 | +2.06% | 30,578 | 71,032,424 |
| 2025-02-06 | 22.53 | 22.91 | 22.3 | 22.86 | +0.84% | 26,791 | 60,762,008 |
| 2025-02-05 | 22.4 | 22.85 | 22.3 | 22.67 | +2.07% | 26,296 | 59,437,443 |
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：