股票概览
22.11
-3.07%
-0.7
22.76
开盘价
22.91
最高价
22.09
最低价
11,761
成交量
数据更新至: 2025-02-28
技术指标
22.81
MA5 (5日均线)
22.70
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 | 22.76 | 22.91 | 22.09 | 22.11 | -3.07% | 11,761 | 26,398,182 |
| 2025-02-27 | 22.98 | 23.12 | 22.24 | 22.81 | -0.74% | 14,960 | 33,880,600 |
| 2025-02-26 | 23.08 | 23.13 | 22.66 | 22.98 | +0.13% | 12,733 | 29,191,492 |
| 2025-02-25 | 22.81 | 23.25 | 22.73 | 22.95 | -1.03% | 10,372 | 23,804,381 |
| 2025-02-24 | 23 | 23.46 | 22.72 | 23.19 | +1.05% | 16,757 | 38,843,813 |
| 2025-02-21 | 22.64 | 22.98 | 22.2 | 22.95 | +1.46% | 17,300 | 39,227,696 |
| 2025-02-20 | 22.47 | 22.65 | 22.25 | 22.62 | +0.67% | 10,569 | 23,741,339 |
| 2025-02-19 | 22.02 | 22.63 | 21.9 | 22.47 | +2% | 12,982 | 29,096,427 |
| 2025-02-18 | 22.89 | 22.98 | 21.8 | 22.03 | -3.67% | 16,098 | 35,927,030 |
| 2025-02-17 | 22.59 | 23.18 | 22.52 | 22.87 | +1.24% | 13,378 | 30,564,008 |
| 2025-02-14 | 22.3 | 22.63 | 22.3 | 22.59 | +0.44% | 11,950 | 26,886,534 |
| 2025-02-13 | 22.69 | 22.73 | 22.28 | 22.49 | -0.88% | 11,541 | 25,937,675 |
| 2025-02-12 | 22.53 | 22.71 | 22.32 | 22.69 | +0.71% | 10,804 | 24,337,128 |
| 2025-02-11 | 22.3 | 22.6 | 22.01 | 22.53 | +0.94% | 13,775 | 30,749,879 |
| 2025-02-10 | 21.98 | 22.32 | 21.83 | 22.32 | +1.55% | 11,000 | 24,332,372 |
| 2025-02-07 | 21.79 | 22.22 | 21.5 | 21.98 | +0.87% | 15,951 | 35,072,872 |
| 2025-02-06 | 21.79 | 21.82 | 21.35 | 21.79 | +0.88% | 13,224 | 28,600,733 |
| 2025-02-05 | 21.23 | 21.64 | 20.97 | 21.6 | +3.85% | 15,892 | 34,031,331 |
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：