股票概览
20.96
-8.11%
-1.85
22.41
开盘价
22.71
最高价
20.9
最低价
238,580
成交量
数据更新至: 2025-02-28
技术指标
22.46
MA5 (5日均线)
21.83
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 | 22.41 | 22.71 | 20.9 | 20.96 | -8.11% | 238,580 | 516,311,874 |
| 2025-02-27 | 23 | 23.16 | 22.18 | 22.81 | -0.48% | 223,841 | 506,984,047 |
| 2025-02-26 | 23 | 23.44 | 22.47 | 22.92 | -0.35% | 283,740 | 650,659,230 |
| 2025-02-25 | 22.01 | 23.48 | 21.98 | 23 | +1.77% | 349,481 | 798,363,367 |
| 2025-02-24 | 22.9 | 22.91 | 22.06 | 22.6 | -0.96% | 265,382 | 597,818,119 |
| 2025-02-21 | 22.79 | 23.2 | 22.27 | 22.82 | -2.19% | 464,913 | 1,052,553,511 |
| 2025-02-20 | 20.93 | 23.5 | 20.78 | 23.33 | +14.7% | 616,774 | 1,381,109,720 |
| 2025-02-19 | 19.59 | 20.38 | 19.46 | 20.34 | +4.58% | 165,075 | 330,772,687 |
| 2025-02-18 | 20.12 | 20.29 | 19.36 | 19.45 | -2.85% | 144,515 | 285,560,586 |
| 2025-02-17 | 19.93 | 20.33 | 19.86 | 20.02 | +0.45% | 144,310 | 290,030,433 |
| 2025-02-14 | 20.1 | 20.48 | 19.73 | 19.93 | -0.8% | 167,338 | 336,227,611 |
| 2025-02-13 | 20.69 | 20.77 | 20.03 | 20.09 | -3.55% | 204,659 | 414,440,472 |
| 2025-02-12 | 20.81 | 21.07 | 20.71 | 20.83 | +0.29% | 162,471 | 338,768,298 |
| 2025-02-11 | 21.12 | 21.2 | 20.7 | 20.77 | -1.94% | 173,046 | 360,689,435 |
| 2025-02-10 | 20.84 | 21.48 | 20.73 | 21.18 | +2.12% | 261,517 | 550,455,917 |
| 2025-02-07 | 20.39 | 22 | 20.17 | 20.74 | +2.07% | 457,441 | 961,151,951 |
| 2025-02-06 | 18.99 | 20.4 | 18.94 | 20.32 | +6.17% | 282,726 | 563,716,936 |
| 2025-02-05 | 18.98 | 19.3 | 18.88 | 19.14 | +2.85% | 128,610 | 245,699,550 |
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：