股票概览
22.74
-4.01%
-0.95
23.67
开盘价
23.79
最高价
22.66
最低价
10,408
成交量
数据更新至: 2025-02-28
技术指标
23.69
MA5 (5日均线)
23.73
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 | 23.67 | 23.79 | 22.66 | 22.74 | -4.01% | 10,408 | 24,038,153 |
| 2025-02-27 | 24 | 24.16 | 23.32 | 23.69 | -1.37% | 8,303 | 19,632,034 |
| 2025-02-26 | 23.85 | 24.03 | 23.78 | 24.02 | +0.84% | 8,259 | 19,731,848 |
| 2025-02-25 | 23.8 | 24.3 | 23.77 | 23.82 | -1.45% | 7,590 | 18,231,823 |
| 2025-02-24 | 24.48 | 24.66 | 23.86 | 24.17 | -1.1% | 9,492 | 22,861,977 |
| 2025-02-21 | 23.95 | 24.65 | 23.54 | 24.44 | +2.73% | 16,804 | 40,480,815 |
| 2025-02-20 | 23.68 | 23.9 | 23.22 | 23.79 | +1.02% | 11,192 | 26,372,207 |
| 2025-02-19 | 22.93 | 23.56 | 22.93 | 23.55 | +2.75% | 10,318 | 24,116,480 |
| 2025-02-18 | 23.95 | 23.97 | 22.8 | 22.92 | -5.21% | 17,126 | 39,830,174 |
| 2025-02-17 | 23.88 | 24.85 | 23.61 | 24.18 | +2.33% | 20,102 | 48,361,766 |
| 2025-02-14 | 24.99 | 25.88 | 23.6 | 23.63 | -0.67% | 29,515 | 72,977,601 |
| 2025-02-13 | 23.08 | 24.22 | 22.83 | 23.79 | +3.21% | 16,378 | 38,557,961 |
| 2025-02-12 | 22.71 | 23.47 | 22.6 | 23.05 | -0.65% | 14,508 | 33,275,085 |
| 2025-02-11 | 22.5 | 24.38 | 22 | 23.2 | +5.69% | 20,405 | 47,192,177 |
| 2025-02-10 | 21.58 | 21.95 | 21.28 | 21.95 | +2.19% | 4,561 | 9,881,519 |
| 2025-02-07 | 21.39 | 21.65 | 21.19 | 21.48 | +1.56% | 6,549 | 14,033,466 |
| 2025-02-06 | 20.6 | 21.15 | 20.31 | 21.15 | +3.12% | 5,639 | 11,764,987 |
| 2025-02-05 | 20.59 | 20.63 | 20.32 | 20.51 | +1.28% | 4,360 | 8,937,800 |
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：