股票概览
23.51
-6.26%
-1.57
24.98
开盘价
25.04
最高价
23.39
最低价
26,840
成交量
数据更新至: 2025-02-28
技术指标
25.03
MA5 (5日均线)
24.43
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 | 24.98 | 25.04 | 23.39 | 23.51 | -6.26% | 26,840 | 64,179,079 |
| 2025-02-27 | 25.81 | 25.88 | 24.56 | 25.08 | -2.75% | 26,071 | 65,505,101 |
| 2025-02-26 | 25.6 | 26.32 | 25.38 | 25.79 | +1.7% | 28,654 | 74,017,504 |
| 2025-02-25 | 24.69 | 26 | 24.66 | 25.36 | -0.28% | 31,057 | 78,872,885 |
| 2025-02-24 | 24.87 | 26.12 | 24.37 | 25.43 | +2.71% | 36,280 | 92,179,680 |
| 2025-02-21 | 23.92 | 24.9 | 23.73 | 24.76 | +3.51% | 20,428 | 49,892,461 |
| 2025-02-20 | 23.72 | 24.24 | 23.58 | 23.92 | +1.06% | 18,005 | 43,092,542 |
| 2025-02-19 | 22.66 | 23.88 | 22.66 | 23.67 | +2.69% | 19,906 | 47,045,602 |
| 2025-02-18 | 23.53 | 23.97 | 22.9 | 23.05 | -2.74% | 15,267 | 35,660,334 |
| 2025-02-17 | 24.04 | 24.24 | 23.3 | 23.7 | -0.92% | 17,236 | 40,759,233 |
| 2025-02-14 | 23.81 | 24.19 | 23.49 | 23.92 | -0.17% | 20,321 | 48,480,252 |
| 2025-02-13 | 24.86 | 24.88 | 23.85 | 23.96 | -3.62% | 26,998 | 65,282,756 |
| 2025-02-12 | 24.1 | 25.03 | 23.82 | 24.86 | +3.76% | 29,442 | 72,606,399 |
| 2025-02-11 | 23.83 | 24.37 | 23.44 | 23.96 | +0.55% | 26,069 | 62,262,853 |
| 2025-02-10 | 23.16 | 24.15 | 23.05 | 23.83 | +2.89% | 23,879 | 56,763,634 |
| 2025-02-07 | 22.81 | 24.3 | 22.81 | 23.16 | +0.96% | 27,146 | 63,327,347 |
| 2025-02-06 | 21.68 | 22.98 | 21.37 | 22.94 | +7.35% | 29,550 | 66,792,118 |
| 2025-02-05 | 21.85 | 21.85 | 21.32 | 21.37 | +0.28% | 10,794 | 23,218,303 |
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：