股票概览
23.6
-4.41%
-1.09
24.5
开盘价
24.63
最高价
23.6
最低价
5,675
成交量
数据更新至: 2025-02-28
技术指标
24.52
MA5 (5日均线)
24.42
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 | 24.5 | 24.63 | 23.6 | 23.6 | -4.41% | 5,675 | 13,609,864 |
| 2025-02-27 | 24.6 | 24.81 | 24.08 | 24.69 | -0.16% | 6,470 | 15,813,522 |
| 2025-02-26 | 24.84 | 25.23 | 24.71 | 24.73 | -0.4% | 6,403 | 15,938,146 |
| 2025-02-25 | 24.73 | 25.1 | 24.44 | 24.83 | +0.28% | 7,253 | 18,006,505 |
| 2025-02-24 | 24.88 | 25.05 | 24.44 | 24.76 | -0.44% | 6,729 | 16,630,816 |
| 2025-02-21 | 24.72 | 24.94 | 24.29 | 24.87 | +0.61% | 6,514 | 16,068,384 |
| 2025-02-20 | 23.9 | 24.81 | 23.9 | 24.72 | +2.74% | 8,190 | 20,113,353 |
| 2025-02-19 | 23.46 | 24.24 | 23.21 | 24.06 | +2.56% | 7,241 | 17,345,181 |
| 2025-02-18 | 24.38 | 24.65 | 23.35 | 23.46 | -4.09% | 9,415 | 22,551,280 |
| 2025-02-17 | 24.29 | 24.99 | 24.02 | 24.46 | +0.7% | 11,382 | 27,740,203 |
| 2025-02-14 | 24.02 | 25.63 | 23.8 | 24.29 | +0.87% | 15,239 | 37,577,781 |
| 2025-02-13 | 23.8 | 24.24 | 23.42 | 24.08 | +0.42% | 7,576 | 18,010,061 |
| 2025-02-12 | 23.02 | 23.98 | 23.02 | 23.98 | +2.43% | 6,449 | 15,304,852 |
| 2025-02-11 | 23.66 | 23.66 | 23.31 | 23.41 | -1.43% | 3,821 | 8,957,859 |
| 2025-02-10 | 22.97 | 23.75 | 22.84 | 23.75 | +3.4% | 5,684 | 13,315,583 |
| 2025-02-07 | 22.95 | 23.7 | 22.76 | 22.97 | +0.66% | 6,743 | 15,657,211 |
| 2025-02-06 | 22.47 | 22.99 | 22.02 | 22.82 | +1.56% | 5,047 | 11,411,212 |
| 2025-02-05 | 21.64 | 22.47 | 21.64 | 22.47 | +3.84% | 4,764 | 10,558,322 |
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：