股票概览
21.25
-4.45%
-0.99
22
开盘价
22.19
最高价
21.15
最低价
28,594
成交量
数据更新至: 2025-02-28
技术指标
21.96
MA5 (5日均线)
21.65
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 | 22.19 | 21.15 | 21.25 | -4.45% | 28,594 | 61,609,050 |
| 2025-02-27 | 22.63 | 22.63 | 21.7 | 22.24 | -1.59% | 38,520 | 85,238,351 |
| 2025-02-26 | 22.05 | 22.78 | 22.02 | 22.6 | +2.59% | 45,118 | 101,504,158 |
| 2025-02-25 | 21.46 | 22.26 | 21.41 | 22.03 | +1.61% | 39,742 | 87,631,317 |
| 2025-02-24 | 21.63 | 21.84 | 21.31 | 21.68 | -0.09% | 24,639 | 53,181,920 |
| 2025-02-21 | 21.75 | 21.8 | 21.45 | 21.7 | +0.23% | 27,846 | 60,292,263 |
| 2025-02-20 | 21.6 | 21.69 | 21.36 | 21.65 | +0.23% | 29,468 | 63,420,675 |
| 2025-02-19 | 20.73 | 21.69 | 20.61 | 21.6 | +4.2% | 37,219 | 79,724,343 |
| 2025-02-18 | 21.11 | 21.34 | 20.55 | 20.73 | -1.52% | 25,757 | 54,068,257 |
| 2025-02-17 | 20.45 | 21.07 | 20.43 | 21.05 | +2.93% | 25,016 | 52,121,742 |
| 2025-02-14 | 20.7 | 20.91 | 20.32 | 20.45 | -1.21% | 17,561 | 36,124,022 |
| 2025-02-13 | 21.16 | 21.25 | 20.7 | 20.7 | -2.17% | 20,170 | 42,169,284 |
| 2025-02-12 | 21.09 | 21.28 | 20.95 | 21.16 | -0.05% | 15,107 | 31,897,656 |
| 2025-02-11 | 21.24 | 21.43 | 20.93 | 21.17 | -0.28% | 17,938 | 37,878,330 |
| 2025-02-10 | 21.2 | 21.25 | 20.94 | 21.23 | +0.66% | 22,096 | 46,613,291 |
| 2025-02-07 | 21.08 | 21.37 | 20.84 | 21.09 | 0% | 24,153 | 51,055,814 |
| 2025-02-06 | 20.63 | 21.19 | 20.63 | 21.09 | +1.44% | 15,886 | 33,355,514 |
| 2025-02-05 | 20.45 | 21.02 | 20.45 | 20.79 | +2.01% | 16,549 | 34,348,167 |
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：