股票概览
21.75
-3.85%
-0.87
22.65
开盘价
22.79
最高价
21.62
最低价
19,831
成交量
数据更新至: 2025-02-28
技术指标
22.69
MA5 (5日均线)
22.94
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 | 22.65 | 22.79 | 21.62 | 21.75 | -3.85% | 19,831 | 43,771,965 |
| 2025-02-27 | 23.15 | 23.15 | 22.23 | 22.62 | -2.29% | 23,590 | 53,350,408 |
| 2025-02-26 | 22.87 | 23.17 | 22.82 | 23.15 | +1.22% | 15,052 | 34,593,968 |
| 2025-02-25 | 22.9 | 23.14 | 22.67 | 22.87 | -0.78% | 12,836 | 29,353,491 |
| 2025-02-24 | 23.16 | 23.2 | 22.6 | 23.05 | -0.6% | 16,416 | 37,516,928 |
| 2025-02-21 | 23.1 | 23.37 | 22.66 | 23.19 | +0.35% | 18,367 | 42,351,362 |
| 2025-02-20 | 23.04 | 23.39 | 22.81 | 23.11 | +0.26% | 21,644 | 50,060,798 |
| 2025-02-19 | 22.91 | 23.18 | 22.75 | 23.05 | +0.52% | 14,047 | 32,317,795 |
| 2025-02-18 | 23.86 | 23.86 | 22.88 | 22.93 | -3.33% | 15,350 | 35,723,218 |
| 2025-02-17 | 23.48 | 24.07 | 23.48 | 23.72 | +0.89% | 17,912 | 42,623,869 |
| 2025-02-14 | 23.25 | 23.76 | 23.22 | 23.51 | +1.38% | 13,837 | 32,542,800 |
| 2025-02-13 | 23.42 | 23.65 | 23.18 | 23.19 | -1.74% | 10,745 | 25,106,156 |
| 2025-02-12 | 23.56 | 23.61 | 23.2 | 23.6 | +0.51% | 12,498 | 29,215,366 |
| 2025-02-11 | 23.97 | 24.04 | 23.45 | 23.48 | -2.21% | 13,887 | 32,761,618 |
| 2025-02-10 | 23.6 | 24.16 | 23.39 | 24.01 | +1.95% | 23,978 | 57,269,726 |
| 2025-02-07 | 23.28 | 24.25 | 23.01 | 23.55 | +2.61% | 23,781 | 56,490,380 |
| 2025-02-06 | 22.61 | 22.98 | 22.41 | 22.95 | +0.57% | 10,058 | 22,937,849 |
| 2025-02-05 | 22.3 | 22.85 | 22.24 | 22.82 | +2.42% | 8,464 | 19,092,315 |
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：