股票概览
22.72
-1.17%
-0.27
22.93
开盘价
23.1
最高价
22.47
最低价
11,156
成交量
数据更新至: 2025-02-28
技术指标
22.94
MA5 (5日均线)
22.97
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 | 22.93 | 23.1 | 22.47 | 22.72 | -1.17% | 11,156 | 25,364,582 |
| 2025-02-27 | 23 | 23.15 | 22.56 | 22.99 | -0.04% | 11,129 | 25,398,744 |
| 2025-02-26 | 22.9 | 23.2 | 22.86 | 23 | 0% | 9,688 | 22,314,123 |
| 2025-02-25 | 22.8 | 23.1 | 22.79 | 23 | +0.09% | 9,980 | 22,854,932 |
| 2025-02-24 | 22.88 | 23.23 | 22.74 | 22.98 | +0.04% | 9,292 | 21,326,122 |
| 2025-02-21 | 23.19 | 23.28 | 22.75 | 22.97 | -0.95% | 7,165 | 16,437,005 |
| 2025-02-20 | 23.17 | 23.26 | 22.9 | 23.19 | +0.83% | 8,061 | 18,661,550 |
| 2025-02-19 | 22.68 | 23.18 | 22.51 | 23 | +1.23% | 7,714 | 17,754,750 |
| 2025-02-18 | 23.19 | 23.25 | 22.51 | 22.72 | -1.94% | 9,064 | 20,708,828 |
| 2025-02-17 | 22.98 | 23.28 | 22.8 | 23.17 | +0.83% | 8,719 | 20,092,658 |
| 2025-02-14 | 22.92 | 23.14 | 22.8 | 22.98 | +0.39% | 7,740 | 17,780,426 |
| 2025-02-13 | 23.21 | 23.36 | 22.89 | 22.89 | -1.25% | 7,128 | 16,436,436 |
| 2025-02-12 | 23.09 | 23.4 | 22.95 | 23.18 | -0.6% | 7,769 | 17,984,470 |
| 2025-02-11 | 23.24 | 23.45 | 23.01 | 23.32 | +0.34% | 11,466 | 26,650,059 |
| 2025-02-10 | 23.25 | 23.47 | 23.14 | 23.24 | +0.04% | 13,476 | 31,362,253 |
| 2025-02-07 | 23.29 | 23.45 | 22.83 | 23.23 | -0.09% | 12,223 | 28,302,994 |
| 2025-02-06 | 23.37 | 23.37 | 22.82 | 23.25 | -0.13% | 13,763 | 31,821,939 |
| 2025-02-05 | 23.49 | 23.53 | 23.12 | 23.28 | +0.34% | 15,496 | 36,108,509 |
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：