股票概览
21.5
-9.66%
-2.3
23.35
开盘价
23.44
最高价
21.35
最低价
890,387
成交量
数据更新至: 2025-02-28
技术指标
22.52
MA5 (5日均线)
21.28
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 | 23.35 | 23.44 | 21.35 | 21.5 | -9.66% | 890,387 | 1,990,447,709 |
| 2025-02-27 | 22.8 | 24.27 | 22.68 | 23.8 | +1.49% | 1,252,363 | 2,931,431,157 |
| 2025-02-26 | 21.3 | 25.22 | 20.42 | 23.45 | +9.02% | 1,596,940 | 3,624,087,918 |
| 2025-02-25 | 21.5 | 23.05 | 21.28 | 21.51 | -3.8% | 909,651 | 2,007,538,540 |
| 2025-02-24 | 21.38 | 22.36 | 20.95 | 22.36 | +0.09% | 996,288 | 2,169,314,352 |
| 2025-02-21 | 20.16 | 24.44 | 19.7 | 22.34 | +8.82% | 1,447,158 | 3,150,688,083 |
| 2025-02-20 | 19.5 | 20.88 | 19.1 | 20.53 | +4.74% | 971,088 | 1,958,787,586 |
| 2025-02-19 | 18.85 | 19.77 | 18.08 | 19.6 | +2.62% | 858,977 | 1,625,725,300 |
| 2025-02-18 | 19.8 | 21.55 | 18.81 | 19.1 | +2.85% | 1,043,537 | 2,107,623,492 |
| 2025-02-17 | 18.9 | 19.77 | 18.3 | 18.57 | +2.6% | 717,211 | 1,354,074,631 |
| 2025-02-14 | 17.6 | 18.17 | 17.3 | 18.1 | +5.42% | 529,395 | 944,628,927 |
| 2025-02-13 | 17.39 | 17.44 | 16.92 | 17.17 | -1.55% | 213,743 | 367,129,736 |
| 2025-02-12 | 17.09 | 17.48 | 17.09 | 17.44 | +2.23% | 236,078 | 409,756,504 |
| 2025-02-11 | 17.18 | 17.3 | 16.86 | 17.06 | -1.73% | 236,382 | 402,895,594 |
| 2025-02-10 | 17.09 | 17.42 | 16.77 | 17.36 | +4.52% | 342,565 | 589,795,810 |
| 2025-02-07 | 16.28 | 16.94 | 16.21 | 16.61 | +1.96% | 285,279 | 474,002,607 |
| 2025-02-06 | 15.78 | 16.32 | 15.58 | 16.29 | +3.1% | 200,688 | 322,153,474 |
| 2025-02-05 | 15.28 | 15.93 | 15.09 | 15.8 | +6.04% | 240,730 | 377,437,309 |
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：