股票概览
22.81
-0.52%
-0.12
23.07
开盘价
23.19
最高价
22.57
最低价
32,939
成交量
数据更新至: 2025-02-28
技术指标
22.71
MA5 (5日均线)
23.01
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 | 23.07 | 23.19 | 22.57 | 22.81 | -0.52% | 32,939 | 75,623,675 |
| 2025-02-27 | 22.57 | 22.99 | 22.31 | 22.93 | +1.91% | 28,901 | 65,473,997 |
| 2025-02-26 | 22.39 | 22.64 | 22.33 | 22.5 | +0.49% | 16,650 | 37,416,220 |
| 2025-02-25 | 22.65 | 22.68 | 22.26 | 22.39 | -2.23% | 21,559 | 48,299,333 |
| 2025-02-24 | 23.1 | 23.39 | 22.65 | 22.9 | -0.78% | 30,734 | 70,465,261 |
| 2025-02-21 | 23.62 | 23.82 | 23.05 | 23.08 | -2.29% | 30,809 | 71,396,105 |
| 2025-02-20 | 23.51 | 23.69 | 23.33 | 23.62 | +0.34% | 21,164 | 49,811,478 |
| 2025-02-19 | 22.73 | 23.55 | 22.63 | 23.54 | +3.61% | 24,453 | 56,731,241 |
| 2025-02-18 | 23.5 | 23.59 | 22.66 | 22.72 | -3.69% | 25,099 | 57,972,015 |
| 2025-02-17 | 24.05 | 24.09 | 23.39 | 23.59 | -0.97% | 23,322 | 54,976,583 |
| 2025-02-14 | 23.16 | 24.31 | 23.11 | 23.82 | +2.41% | 39,229 | 93,394,139 |
| 2025-02-13 | 23.87 | 23.95 | 23 | 23.26 | -2.68% | 43,939 | 102,773,266 |
| 2025-02-12 | 23.94 | 24.1 | 23.43 | 23.9 | +0.34% | 23,202 | 55,134,314 |
| 2025-02-11 | 24.34 | 24.4 | 23.65 | 23.82 | -2.1% | 24,219 | 57,764,932 |
| 2025-02-10 | 24.18 | 24.35 | 23.86 | 24.33 | +0.95% | 23,507 | 56,834,911 |
| 2025-02-07 | 24.29 | 24.58 | 23.9 | 24.1 | -0.82% | 28,925 | 70,115,550 |
| 2025-02-06 | 23.79 | 24.35 | 23.59 | 24.3 | +2.06% | 27,816 | 66,911,292 |
| 2025-02-05 | 25.34 | 25.5 | 23.61 | 23.81 | -6% | 36,162 | 87,242,387 |
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：