股票概览
21.51
-2.98%
-0.66
22.16
开盘价
22.2
最高价
21.46
最低价
17,891
成交量
数据更新至: 2025-02-28
技术指标
22.18
MA5 (5日均线)
22.05
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 | 22.16 | 22.2 | 21.46 | 21.51 | -2.98% | 17,891 | 38,978,906 |
| 2025-02-27 | 22.3 | 22.45 | 21.71 | 22.17 | -0.4% | 29,493 | 65,286,727 |
| 2025-02-26 | 22.48 | 22.54 | 22.14 | 22.26 | -0.58% | 20,428 | 45,557,804 |
| 2025-02-25 | 22.41 | 22.66 | 22.31 | 22.39 | -0.89% | 20,506 | 45,970,018 |
| 2025-02-24 | 22.25 | 22.82 | 22.18 | 22.59 | +0.8% | 28,117 | 63,510,320 |
| 2025-02-21 | 22.31 | 22.52 | 22.06 | 22.41 | -0.13% | 29,767 | 66,507,706 |
| 2025-02-20 | 22.22 | 23 | 22.03 | 22.44 | +0.99% | 49,371 | 111,075,160 |
| 2025-02-19 | 21 | 22.22 | 21 | 22.22 | +6.37% | 50,927 | 111,472,116 |
| 2025-02-18 | 21.64 | 21.75 | 20.75 | 20.89 | -3.47% | 19,570 | 41,541,476 |
| 2025-02-17 | 21.21 | 21.78 | 21.1 | 21.64 | +2.08% | 24,056 | 51,651,503 |
| 2025-02-14 | 21.2 | 21.48 | 21.13 | 21.2 | +0.19% | 15,743 | 33,483,328 |
| 2025-02-13 | 21.66 | 21.85 | 21.15 | 21.16 | -2.49% | 16,855 | 36,148,674 |
| 2025-02-12 | 21.66 | 21.8 | 21.31 | 21.7 | +0.32% | 22,396 | 48,329,731 |
| 2025-02-11 | 21.79 | 22.15 | 21.52 | 21.63 | -0.96% | 16,965 | 36,860,068 |
| 2025-02-10 | 21.57 | 21.85 | 21.55 | 21.84 | +0.97% | 16,062 | 34,943,293 |
| 2025-02-07 | 21.51 | 21.89 | 21.36 | 21.63 | +0.05% | 22,561 | 48,974,038 |
| 2025-02-06 | 21.07 | 21.65 | 20.91 | 21.62 | +2.27% | 23,013 | 49,125,934 |
| 2025-02-05 | 21.19 | 21.2 | 20.88 | 21.14 | +0.91% | 15,604 | 32,866,391 |
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：