股票概览
21.8
-1.54%
-0.34
22.01
开盘价
22.34
最高价
21.69
最低价
59,135
成交量
数据更新至: 2025-02-28
技术指标
22.15
MA5 (5日均线)
22.10
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 | 22.01 | 22.34 | 21.69 | 21.8 | -1.54% | 59,135 | 129,979,621 |
| 2025-02-27 | 22.7 | 22.79 | 21.8 | 22.14 | -1.56% | 82,463 | 182,346,717 |
| 2025-02-26 | 22.05 | 22.65 | 22.01 | 22.49 | +1.9% | 58,271 | 130,510,723 |
| 2025-02-25 | 22.05 | 22.3 | 21.94 | 22.07 | -0.76% | 41,534 | 91,852,477 |
| 2025-02-24 | 22.47 | 22.54 | 22.02 | 22.24 | -1.07% | 46,764 | 104,052,054 |
| 2025-02-21 | 22.35 | 22.64 | 22.02 | 22.48 | +0.58% | 71,769 | 160,118,596 |
| 2025-02-20 | 22.07 | 22.39 | 21.95 | 22.35 | +1.09% | 64,673 | 143,990,692 |
| 2025-02-19 | 21.6 | 22.17 | 21.55 | 22.11 | +2.27% | 61,089 | 134,274,445 |
| 2025-02-18 | 21.59 | 22.13 | 21.46 | 21.62 | -0.32% | 58,634 | 127,754,185 |
| 2025-02-17 | 21.62 | 21.86 | 21.46 | 21.69 | +0.42% | 43,333 | 93,623,742 |
| 2025-02-14 | 21.6 | 21.78 | 21.5 | 21.6 | -0.46% | 46,833 | 101,170,405 |
| 2025-02-13 | 22.1 | 22.14 | 21.63 | 21.7 | -1.81% | 46,748 | 102,132,678 |
| 2025-02-12 | 21.9 | 22.11 | 21.8 | 22.1 | +0.5% | 41,526 | 91,248,184 |
| 2025-02-11 | 22.48 | 22.49 | 21.92 | 21.99 | -1.61% | 47,785 | 105,295,252 |
| 2025-02-10 | 22.16 | 22.45 | 21.98 | 22.35 | +0.86% | 60,740 | 135,055,700 |
| 2025-02-07 | 21.95 | 22.4 | 21.72 | 22.16 | +0.96% | 82,090 | 181,364,533 |
| 2025-02-06 | 21.54 | 22.12 | 21.35 | 21.95 | +1.95% | 71,386 | 155,454,269 |
| 2025-02-05 | 21.4 | 21.68 | 21.21 | 21.53 | +0.89% | 55,043 | 118,171,780 |
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：