股票概览
22.12
-3.07%
-0.7
22.58
开盘价
23.03
最高价
22.08
最低价
15,758
成交量
数据更新至: 2025-02-28
技术指标
22.87
MA5 (5日均线)
22.98
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 | 22.58 | 23.03 | 22.08 | 22.12 | -3.07% | 15,758 | 35,497,098 |
| 2025-02-27 | 23.03 | 23.2 | 22.5 | 22.82 | -0.91% | 17,495 | 39,787,065 |
| 2025-02-26 | 22.99 | 23.34 | 22.8 | 23.03 | +0.13% | 13,269 | 30,588,470 |
| 2025-02-25 | 22.99 | 23.94 | 22.95 | 23 | -1.63% | 15,105 | 35,090,532 |
| 2025-02-24 | 23.19 | 23.88 | 23.02 | 23.38 | +1.43% | 28,898 | 67,672,825 |
| 2025-02-21 | 23.17 | 23.25 | 22.65 | 23.05 | -0.65% | 18,758 | 42,914,787 |
| 2025-02-20 | 22.81 | 23.42 | 22.81 | 23.2 | +1.31% | 15,617 | 36,055,430 |
| 2025-02-19 | 22.69 | 23.27 | 22.58 | 22.9 | +0.57% | 15,821 | 36,323,407 |
| 2025-02-18 | 23.51 | 23.65 | 22.51 | 22.77 | -3.39% | 18,036 | 41,591,117 |
| 2025-02-17 | 23 | 23.8 | 23 | 23.57 | +2.48% | 21,257 | 49,986,293 |
| 2025-02-14 | 22.92 | 23.09 | 22.66 | 23 | +0.31% | 15,083 | 34,562,705 |
| 2025-02-13 | 23.35 | 23.49 | 22.85 | 22.93 | -1.8% | 15,789 | 36,504,637 |
| 2025-02-12 | 23.31 | 23.5 | 23 | 23.35 | +0.43% | 17,653 | 41,213,506 |
| 2025-02-11 | 23.08 | 23.45 | 22.89 | 23.25 | +0.65% | 18,653 | 43,302,984 |
| 2025-02-10 | 22.75 | 23.15 | 22.53 | 23.1 | +2.67% | 19,649 | 44,960,217 |
| 2025-02-07 | 22.75 | 23.01 | 22.28 | 22.5 | -1.1% | 20,302 | 46,064,440 |
| 2025-02-06 | 22.45 | 22.75 | 22.06 | 22.75 | +1.34% | 21,278 | 48,020,931 |
| 2025-02-05 | 21.81 | 22.93 | 21.22 | 22.45 | +5.85% | 34,484 | 77,030,157 |
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：