股票概览
22.37
-0.93%
-0.21
22.5
开盘价
22.72
最高价
22.24
最低价
379,292
成交量
数据更新至: 2025-02-28
技术指标
22.72
MA5 (5日均线)
22.85
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 | 22.5 | 22.72 | 22.24 | 22.37 | -0.93% | 379,292 | 853,013,817 |
| 2025-02-27 | 22.81 | 23.02 | 22.25 | 22.58 | -1.01% | 417,397 | 941,804,882 |
| 2025-02-26 | 22.76 | 22.91 | 22.66 | 22.81 | +0.04% | 352,346 | 802,008,546 |
| 2025-02-25 | 22.9 | 23.05 | 22.75 | 22.8 | -1.13% | 347,937 | 795,567,700 |
| 2025-02-24 | 23.16 | 23.36 | 22.95 | 23.06 | -0.35% | 411,203 | 951,772,677 |
| 2025-02-21 | 23.2 | 23.4 | 23.04 | 23.14 | -0.81% | 511,595 | 1,184,166,251 |
| 2025-02-20 | 23.41 | 23.85 | 23.13 | 23.33 | +1.52% | 1,069,197 | 2,518,743,895 |
| 2025-02-19 | 22.5 | 23.09 | 22.47 | 22.98 | +2.09% | 476,951 | 1,088,970,798 |
| 2025-02-18 | 22.88 | 22.94 | 22.45 | 22.51 | -1.66% | 380,553 | 862,559,715 |
| 2025-02-17 | 22.65 | 22.91 | 22.42 | 22.89 | +0.62% | 375,084 | 853,143,020 |
| 2025-02-14 | 22.62 | 23 | 22.6 | 22.75 | +0.31% | 315,770 | 718,899,890 |
| 2025-02-13 | 22.93 | 23.18 | 22.62 | 22.68 | -1.48% | 399,608 | 911,936,798 |
| 2025-02-12 | 23.05 | 23.05 | 22.7 | 23.02 | -0.35% | 456,491 | 1,044,051,084 |
| 2025-02-11 | 23.19 | 23.36 | 22.95 | 23.1 | -0.69% | 445,035 | 1,027,214,813 |
| 2025-02-10 | 23.12 | 23.3 | 22.83 | 23.26 | +0.65% | 572,473 | 1,322,187,011 |
| 2025-02-07 | 23.2 | 23.43 | 22.9 | 23.11 | -1.32% | 893,307 | 2,069,534,848 |
| 2025-02-06 | 21.65 | 23.79 | 21.55 | 23.42 | +8.28% | 1,341,488 | 3,057,969,038 |
| 2025-02-05 | 21.46 | 21.83 | 21.27 | 21.63 | +2.76% | 457,470 | 987,592,513 |
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：