股票概览
21.66
-0.32%
-0.07
21.65
开盘价
22.12
最高价
21.6
最低价
215,991
成交量
数据更新至: 2025-02-28
技术指标
21.93
MA5 (5日均线)
22.37
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 | 21.65 | 22.12 | 21.6 | 21.66 | -0.32% | 215,991 | 471,261,091 |
| 2025-02-27 | 21.77 | 21.96 | 21.56 | 21.73 | -0.46% | 191,246 | 416,372,903 |
| 2025-02-26 | 21.95 | 22.22 | 21.67 | 21.83 | -1.04% | 267,571 | 584,285,536 |
| 2025-02-25 | 22.31 | 22.47 | 22.01 | 22.06 | -1.47% | 194,907 | 433,314,863 |
| 2025-02-24 | 22.13 | 22.45 | 22 | 22.39 | +0.4% | 247,658 | 552,095,652 |
| 2025-02-21 | 22.32 | 22.56 | 22.21 | 22.3 | -0.84% | 287,950 | 643,081,432 |
| 2025-02-20 | 22.75 | 22.75 | 22.3 | 22.49 | -1.66% | 239,818 | 537,986,760 |
| 2025-02-19 | 22.79 | 23.02 | 22.72 | 22.87 | +0.13% | 138,046 | 315,543,414 |
| 2025-02-18 | 23.47 | 23.48 | 22.8 | 22.84 | -2.85% | 169,726 | 392,253,533 |
| 2025-02-17 | 23.28 | 23.68 | 23.04 | 23.51 | +0.64% | 211,511 | 495,445,148 |
| 2025-02-14 | 23.3 | 23.65 | 23.22 | 23.36 | -0.34% | 136,939 | 320,844,054 |
| 2025-02-13 | 23.53 | 23.89 | 23.44 | 23.44 | -0.89% | 140,260 | 331,989,743 |
| 2025-02-12 | 23.62 | 23.74 | 23.41 | 23.65 | -0.34% | 153,700 | 362,293,048 |
| 2025-02-11 | 23.9 | 24.04 | 23.67 | 23.73 | -0.67% | 145,753 | 347,182,773 |
| 2025-02-10 | 24.06 | 24.23 | 23.88 | 23.89 | -1.4% | 215,682 | 517,858,242 |
| 2025-02-07 | 24.6 | 24.62 | 23.8 | 24.23 | -1.54% | 344,785 | 833,319,315 |
| 2025-02-06 | 24.61 | 24.68 | 24.4 | 24.61 | 0% | 144,520 | 354,487,885 |
| 2025-02-05 | 24.35 | 24.79 | 24.13 | 24.61 | +1.07% | 171,248 | 420,403,011 |
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：