股票概览
21.92
-1.17%
-0.26
22.15
开盘价
22.77
最高价
21.79
最低价
23,658
成交量
数据更新至: 2025-02-28
技术指标
22.24
MA5 (5日均线)
23.27
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 | 22.15 | 22.77 | 21.79 | 21.92 | -1.17% | 23,658 | 52,600,912 |
| 2025-02-27 | 22.19 | 22.2 | 21.5 | 22.18 | +0.64% | 21,369 | 46,677,219 |
| 2025-02-26 | 22.2 | 22.47 | 21.86 | 22.04 | -0.09% | 24,209 | 53,517,588 |
| 2025-02-25 | 23 | 23.09 | 21.78 | 22.06 | -4.05% | 36,816 | 81,916,892 |
| 2025-02-24 | 23.72 | 24.07 | 22.97 | 22.99 | -5.08% | 35,272 | 82,446,049 |
| 2025-02-21 | 25.46 | 25.46 | 23.88 | 24.22 | -4.46% | 32,129 | 77,818,137 |
| 2025-02-20 | 23.82 | 25.35 | 23.8 | 25.35 | +6.42% | 17,970 | 44,148,533 |
| 2025-02-19 | 23.9 | 24.22 | 23.53 | 23.82 | -0.46% | 15,073 | 35,717,586 |
| 2025-02-18 | 24.09 | 24.78 | 23.8 | 23.93 | -0.95% | 17,446 | 42,190,111 |
| 2025-02-17 | 24.29 | 24.56 | 23.98 | 24.16 | +0.25% | 15,781 | 38,071,105 |
| 2025-02-14 | 24.8 | 24.82 | 23.92 | 24.1 | -3.33% | 22,651 | 54,953,363 |
| 2025-02-13 | 24.79 | 25.35 | 24.52 | 24.93 | +0.36% | 18,465 | 46,026,258 |
| 2025-02-12 | 25 | 25.07 | 23.91 | 24.84 | +0.4% | 29,324 | 72,285,507 |
| 2025-02-11 | 24.14 | 24.76 | 24 | 24.74 | +3.08% | 22,343 | 54,521,686 |
| 2025-02-10 | 23.12 | 24 | 22.95 | 24 | +4.8% | 22,925 | 53,733,797 |
| 2025-02-07 | 22.7 | 23.32 | 22.42 | 22.9 | +1.06% | 19,852 | 45,190,159 |
| 2025-02-06 | 22.38 | 22.8 | 22.29 | 22.66 | +1.16% | 15,039 | 33,965,309 |
| 2025-02-05 | 22.38 | 22.6 | 21.88 | 22.4 | +0.09% | 16,236 | 36,109,283 |
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：