股票概览
21.23
-5.6%
-1.26
22.25
开盘价
22.26
最高价
21.01
最低价
57,349
成交量
数据更新至: 2025-02-28
技术指标
21.55
MA5 (5日均线)
20.82
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 | 22.25 | 22.26 | 21.01 | 21.23 | -5.6% | 57,349 | 123,004,264 |
| 2025-02-27 | 22.05 | 22.73 | 21.6 | 22.49 | +1.44% | 78,533 | 174,424,057 |
| 2025-02-26 | 21.39 | 22.37 | 21.12 | 22.17 | +4.23% | 75,264 | 165,129,805 |
| 2025-02-25 | 20.35 | 21.6 | 20.19 | 21.27 | +3.3% | 62,321 | 132,106,999 |
| 2025-02-24 | 20.85 | 21.07 | 20.4 | 20.59 | -1.48% | 44,956 | 92,928,921 |
| 2025-02-21 | 20.56 | 20.97 | 20.31 | 20.9 | +0.67% | 49,804 | 102,513,062 |
| 2025-02-20 | 19.98 | 20.87 | 19.83 | 20.76 | +3.75% | 60,681 | 123,443,707 |
| 2025-02-19 | 19.03 | 20.01 | 18.91 | 20.01 | +5.21% | 47,496 | 93,542,713 |
| 2025-02-18 | 19.59 | 19.88 | 18.93 | 19.02 | -3.65% | 36,253 | 70,230,904 |
| 2025-02-17 | 19.43 | 19.94 | 19.43 | 19.74 | +0.46% | 40,441 | 79,613,038 |
| 2025-02-14 | 19.86 | 20.14 | 19.33 | 19.65 | -4.43% | 75,663 | 149,224,467 |
| 2025-02-13 | 19.79 | 23.33 | 19.45 | 20.56 | +5.11% | 104,268 | 218,677,986 |
| 2025-02-12 | 19.34 | 19.59 | 19.2 | 19.56 | +1.14% | 23,687 | 46,024,789 |
| 2025-02-11 | 19.39 | 19.64 | 19.09 | 19.34 | -1.07% | 23,115 | 44,650,034 |
| 2025-02-10 | 19.45 | 19.74 | 19.1 | 19.55 | +1.24% | 36,666 | 70,999,458 |
| 2025-02-07 | 19 | 20.28 | 18.61 | 19.31 | +1.9% | 54,527 | 105,471,532 |
| 2025-02-06 | 18.09 | 19.04 | 17.92 | 18.95 | +4.7% | 33,189 | 62,000,306 |
| 2025-02-05 | 17.66 | 18.23 | 17.66 | 18.1 | +3.43% | 21,772 | 39,300,215 |
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：