股票概览
22.31
-2.49%
-0.57
22.73
开盘价
22.82
最高价
22.24
最低价
33,309
成交量
数据更新至: 2025-02-28
技术指标
22.98
MA5 (5日均线)
22.75
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 | 22.73 | 22.82 | 22.24 | 22.31 | -2.49% | 33,309 | 74,957,715 |
| 2025-02-27 | 23.5 | 23.69 | 22.66 | 22.88 | -4.67% | 87,224 | 201,367,983 |
| 2025-02-26 | 23.41 | 25.01 | 23.41 | 24 | +5.54% | 119,743 | 295,600,491 |
| 2025-02-25 | 22.96 | 22.96 | 22.72 | 22.74 | -1.09% | 10,619 | 24,242,193 |
| 2025-02-24 | 22.7 | 23.18 | 22.55 | 22.99 | +1.28% | 17,306 | 39,555,255 |
| 2025-02-21 | 22.69 | 22.83 | 22.49 | 22.7 | +0.04% | 13,334 | 30,217,207 |
| 2025-02-20 | 22.75 | 22.88 | 22.56 | 22.69 | -0.04% | 11,265 | 25,591,240 |
| 2025-02-19 | 22.28 | 22.73 | 22.21 | 22.7 | +1.98% | 15,339 | 34,491,615 |
| 2025-02-18 | 22.27 | 22.67 | 22.17 | 22.26 | -0.04% | 14,554 | 32,523,707 |
| 2025-02-17 | 22.19 | 22.39 | 22.15 | 22.27 | +0.36% | 9,828 | 21,868,907 |
| 2025-02-14 | 22.12 | 22.23 | 22.08 | 22.19 | +0.45% | 8,172 | 18,117,807 |
| 2025-02-13 | 22.38 | 22.43 | 22.09 | 22.09 | -1.3% | 9,891 | 21,990,306 |
| 2025-02-12 | 22.36 | 22.51 | 22.14 | 22.38 | -0.31% | 9,777 | 21,805,931 |
| 2025-02-11 | 22.42 | 22.79 | 22.15 | 22.45 | +0.18% | 18,886 | 42,374,743 |
| 2025-02-10 | 22.16 | 22.45 | 22.1 | 22.41 | +1.04% | 10,150 | 22,564,824 |
| 2025-02-07 | 22.07 | 22.3 | 21.93 | 22.18 | +0.82% | 15,701 | 34,777,125 |
| 2025-02-06 | 21.88 | 22.02 | 21.7 | 22 | +0.92% | 11,739 | 25,715,343 |
| 2025-02-05 | 21.84 | 21.84 | 21.63 | 21.8 | +0.93% | 6,076 | 13,219,763 |
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：