股票概览
20.87
-10%
-2.32
22.09
开盘价
22.11
最高价
20.87
最低价
91,497
成交量
数据更新至: 2025-02-28
技术指标
22.73
MA5 (5日均线)
22.00
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 | 22.09 | 22.11 | 20.87 | 20.87 | -10% | 91,497 | 193,089,893 |
| 2025-02-27 | 23.68 | 23.7 | 22.75 | 23.19 | -2.11% | 46,485 | 107,490,970 |
| 2025-02-26 | 23.43 | 24.29 | 23.3 | 23.69 | +1.15% | 76,461 | 181,133,628 |
| 2025-02-25 | 22.33 | 23.9 | 22.27 | 23.42 | +4.14% | 90,095 | 209,844,281 |
| 2025-02-24 | 22.18 | 23 | 21.77 | 22.49 | +1.86% | 53,113 | 119,085,061 |
| 2025-02-21 | 22.65 | 22.83 | 21.94 | 22.08 | -2.86% | 70,256 | 155,702,780 |
| 2025-02-20 | 21.3 | 22.98 | 21.3 | 22.73 | +7.67% | 102,163 | 227,817,422 |
| 2025-02-19 | 20.14 | 21.31 | 20.11 | 21.11 | +4.82% | 47,900 | 100,199,367 |
| 2025-02-18 | 20.17 | 20.55 | 20.08 | 20.14 | -0.69% | 23,986 | 48,586,220 |
| 2025-02-17 | 19.98 | 20.3 | 19.98 | 20.28 | +0.95% | 22,090 | 44,403,560 |
| 2025-02-14 | 20.48 | 20.48 | 19.9 | 20.09 | -1.42% | 29,758 | 59,942,711 |
| 2025-02-13 | 21.08 | 21.08 | 20.32 | 20.38 | -3.37% | 33,901 | 69,890,899 |
| 2025-02-12 | 20.85 | 21.09 | 20.78 | 21.09 | +0.38% | 26,752 | 56,005,613 |
| 2025-02-11 | 21.19 | 21.19 | 20.89 | 21.01 | -0.85% | 28,585 | 59,972,881 |
| 2025-02-10 | 21.52 | 21.79 | 20.9 | 21.19 | -1.4% | 36,668 | 77,502,030 |
| 2025-02-07 | 21.49 | 22.1 | 21.21 | 21.49 | -0.37% | 43,601 | 94,155,078 |
| 2025-02-06 | 20.52 | 21.68 | 20.5 | 21.57 | +4.71% | 37,665 | 80,197,426 |
| 2025-02-05 | 20.87 | 21.06 | 20.47 | 20.6 | -1.76% | 33,624 | 69,620,494 |
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：