股票概览
21.29
-5.38%
-1.21
22.4
开盘价
22.47
最高价
21.21
最低价
55,785
成交量
数据更新至: 2025-02-28
技术指标
22.14
MA5 (5日均线)
22.01
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 | 22.4 | 22.47 | 21.21 | 21.29 | -5.38% | 55,785 | 120,928,298 |
| 2025-02-27 | 22.66 | 22.69 | 21.97 | 22.5 | -0.75% | 56,356 | 125,813,196 |
| 2025-02-26 | 21.95 | 22.75 | 21.8 | 22.67 | +3.28% | 78,235 | 175,325,067 |
| 2025-02-25 | 21.92 | 22.28 | 21.73 | 21.95 | -1.44% | 44,263 | 97,422,448 |
| 2025-02-24 | 22.49 | 22.55 | 21.88 | 22.27 | -0.93% | 65,984 | 146,207,666 |
| 2025-02-21 | 21.29 | 22.65 | 21.26 | 22.48 | +4.9% | 107,877 | 238,949,834 |
| 2025-02-20 | 21.89 | 21.89 | 21.09 | 21.43 | -2.06% | 81,815 | 174,888,409 |
| 2025-02-19 | 21.65 | 21.99 | 21.41 | 21.88 | +1.06% | 78,377 | 170,619,363 |
| 2025-02-18 | 21.9 | 22.78 | 21.5 | 21.65 | -1.55% | 134,747 | 299,224,311 |
| 2025-02-17 | 20.8 | 22.22 | 20.8 | 21.99 | +5.52% | 120,568 | 261,332,001 |
| 2025-02-14 | 20.5 | 21 | 20.4 | 20.84 | +1.07% | 45,805 | 95,086,820 |
| 2025-02-13 | 21.13 | 21.2 | 20.58 | 20.62 | -2.96% | 69,397 | 144,309,837 |
| 2025-02-12 | 20.26 | 21.35 | 20.2 | 21.25 | +4.94% | 116,717 | 245,729,717 |
| 2025-02-11 | 20.14 | 20.32 | 19.85 | 20.25 | -0.05% | 37,794 | 75,962,573 |
| 2025-02-10 | 20.38 | 20.38 | 19.87 | 20.26 | +0.45% | 42,589 | 85,633,172 |
| 2025-02-07 | 19.68 | 20.36 | 19.65 | 20.17 | +2.49% | 62,372 | 125,294,068 |
| 2025-02-06 | 19.2 | 19.68 | 19.02 | 19.68 | +2.66% | 34,315 | 66,842,512 |
| 2025-02-05 | 19.63 | 19.7 | 19.14 | 19.17 | -1.59% | 36,737 | 70,906,997 |
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：