股票概览
20.92
-6.52%
-1.46
22.12
开盘价
22.27
最高价
20.85
最低价
102,370
成交量
数据更新至: 2025-02-28
技术指标
22.33
MA5 (5日均线)
21.81
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 | 22.12 | 22.27 | 20.85 | 20.92 | -6.52% | 102,370 | 220,410,665 |
| 2025-02-27 | 22.92 | 22.99 | 21.9 | 22.38 | -2.36% | 110,502 | 247,213,685 |
| 2025-02-26 | 23.01 | 23.08 | 22.68 | 22.92 | +0.13% | 101,531 | 232,048,547 |
| 2025-02-25 | 22.1 | 23.18 | 22.02 | 22.89 | +1.64% | 156,025 | 354,287,533 |
| 2025-02-24 | 22.41 | 22.84 | 21.91 | 22.52 | +1.67% | 143,065 | 320,581,492 |
| 2025-02-21 | 22.75 | 22.75 | 21.67 | 22.15 | +0.05% | 179,054 | 393,909,608 |
| 2025-02-20 | 21.09 | 22.19 | 21.09 | 22.14 | +6.7% | 226,575 | 492,687,287 |
| 2025-02-19 | 20.33 | 20.82 | 20.19 | 20.75 | +2.12% | 47,086 | 97,138,008 |
| 2025-02-18 | 21.13 | 21.37 | 20.29 | 20.32 | -3.79% | 84,056 | 175,338,996 |
| 2025-02-17 | 20.99 | 21.5 | 20.9 | 21.12 | +1.49% | 75,060 | 158,862,502 |
| 2025-02-14 | 20.79 | 21.02 | 20.5 | 20.81 | -0.38% | 55,602 | 115,396,980 |
| 2025-02-13 | 21.34 | 21.45 | 20.83 | 20.89 | -2.7% | 83,016 | 174,428,460 |
| 2025-02-12 | 21.41 | 21.49 | 21.08 | 21.47 | +1.47% | 74,970 | 159,593,472 |
| 2025-02-11 | 21.27 | 21.58 | 20.93 | 21.16 | -0.52% | 70,343 | 148,996,797 |
| 2025-02-10 | 20.81 | 21.27 | 20.62 | 21.27 | +2.46% | 81,441 | 171,134,077 |
| 2025-02-07 | 20.5 | 21.09 | 20.42 | 20.76 | +1.42% | 95,873 | 199,515,829 |
| 2025-02-06 | 19.77 | 20.47 | 19.53 | 20.47 | +3.86% | 65,784 | 132,841,479 |
| 2025-02-05 | 19.4 | 19.84 | 19.21 | 19.71 | +3.03% | 62,640 | 122,834,144 |
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：