股票概览
22.38
-10.05%
-2.5
23.8
开盘价
24.3
最高价
21.8
最低价
1,905,438
成交量
数据更新至: 2025-02-28
技术指标
22.99
MA5 (5日均线)
20.86
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 | 23.8 | 24.3 | 21.8 | 22.38 | -10.05% | 1,905,438 | 4,334,898,503 |
| 2025-02-27 | 22.41 | 26.03 | 21.76 | 24.88 | +11.02% | 2,528,133 | 5,895,538,863 |
| 2025-02-26 | 22.8 | 24.93 | 22.12 | 22.41 | -2.99% | 2,257,975 | 5,266,997,929 |
| 2025-02-25 | 21 | 24.48 | 20.9 | 23.1 | +4.05% | 2,299,218 | 5,252,850,965 |
| 2025-02-24 | 22.2 | 23 | 21.5 | 22.2 | -7.11% | 2,643,377 | 5,878,277,661 |
| 2025-02-21 | 22.77 | 23.9 | 21 | 23.9 | +19.98% | 3,634,003 | 8,194,002,266 |
| 2025-02-20 | 16.73 | 19.92 | 16.6 | 19.92 | +20% | 1,756,738 | 3,194,031,630 |
| 2025-02-19 | 15.9 | 16.71 | 15.7 | 16.6 | +5.2% | 1,186,648 | 1,928,165,374 |
| 2025-02-18 | 16.74 | 17 | 15.71 | 15.78 | -9.47% | 1,621,233 | 2,648,673,333 |
| 2025-02-17 | 17.6 | 18.69 | 17.14 | 17.43 | +4.12% | 2,101,492 | 3,737,262,159 |
| 2025-02-14 | 15.9 | 17.25 | 15.51 | 16.74 | +6.22% | 2,227,205 | 3,655,743,275 |
| 2025-02-13 | 15.59 | 16.24 | 15.16 | 15.76 | +1.81% | 1,785,753 | 2,809,539,555 |
| 2025-02-12 | 15.37 | 15.88 | 15.32 | 15.48 | +2.72% | 1,241,919 | 1,934,256,661 |
| 2025-02-11 | 15.49 | 15.49 | 14.99 | 15.07 | -3.58% | 1,310,823 | 1,996,915,083 |
| 2025-02-10 | 15.17 | 15.99 | 15 | 15.63 | +5.54% | 1,630,629 | 2,535,959,407 |
| 2025-02-07 | 14.6 | 15.25 | 14.5 | 14.81 | +1.79% | 1,389,854 | 2,069,325,429 |
| 2025-02-06 | 14.3 | 14.66 | 14.04 | 14.55 | +1.54% | 1,032,721 | 1,486,994,487 |
| 2025-02-05 | 13.66 | 14.73 | 13.6 | 14.33 | +9.14% | 1,255,813 | 1,767,228,524 |
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：