股票概览
22.44
-1.84%
-0.42
22.97
开盘价
22.97
最高价
22.35
最低价
10,630
成交量
数据更新至: 2025-02-28
技术指标
22.68
MA5 (5日均线)
22.42
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 | 22.97 | 22.97 | 22.35 | 22.44 | -1.84% | 10,630 | 24,016,540 |
| 2025-02-27 | 22.88 | 22.91 | 22.51 | 22.86 | -0.26% | 9,276 | 21,093,237 |
| 2025-02-26 | 22.8 | 23.09 | 22.68 | 22.92 | +1.28% | 12,158 | 27,832,533 |
| 2025-02-25 | 22.32 | 22.89 | 22.32 | 22.63 | +0.35% | 8,351 | 18,911,204 |
| 2025-02-24 | 22.55 | 23.23 | 22.3 | 22.55 | +0.13% | 15,634 | 35,504,659 |
| 2025-02-21 | 22.22 | 22.96 | 22.11 | 22.52 | +1.08% | 16,951 | 38,228,718 |
| 2025-02-20 | 22 | 22.29 | 22 | 22.28 | +0.77% | 7,749 | 17,182,680 |
| 2025-02-19 | 21.7 | 22.16 | 21.62 | 22.11 | +1.84% | 7,981 | 17,568,644 |
| 2025-02-18 | 22.25 | 22.25 | 21.61 | 21.71 | -2.03% | 8,030 | 17,648,093 |
| 2025-02-17 | 22.14 | 22.3 | 21.81 | 22.16 | +1.33% | 8,785 | 19,404,758 |
| 2025-02-14 | 21.74 | 21.99 | 21.74 | 21.87 | +0.6% | 5,041 | 11,020,445 |
| 2025-02-13 | 22.14 | 22.28 | 21.73 | 21.74 | -2.16% | 7,817 | 17,171,095 |
| 2025-02-12 | 22.35 | 22.36 | 21.89 | 22.22 | -0.22% | 9,892 | 21,845,584 |
| 2025-02-11 | 22.19 | 22.34 | 22.02 | 22.27 | -0.18% | 6,135 | 13,605,036 |
| 2025-02-10 | 22.27 | 22.35 | 22 | 22.31 | +0.63% | 6,983 | 15,516,380 |
| 2025-02-07 | 21.99 | 22.26 | 21.9 | 22.17 | +0.82% | 8,923 | 19,719,068 |
| 2025-02-06 | 21.49 | 22 | 21.49 | 21.99 | +2.23% | 8,106 | 17,667,006 |
| 2025-02-05 | 21.49 | 21.7 | 21.44 | 21.51 | +0.28% | 5,058 | 10,910,489 |
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：