股票概览
21.17
-6.99%
-1.59
22.6
开盘价
22.6
最高价
20.88
最低价
462,848
成交量
数据更新至: 2025-02-28
技术指标
21.93
MA5 (5日均线)
20.62
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 | 22.6 | 22.6 | 20.88 | 21.17 | -6.99% | 462,848 | 983,424,552 |
| 2025-02-27 | 22.9 | 23.15 | 22.01 | 22.76 | -2.98% | 555,330 | 1,249,148,865 |
| 2025-02-26 | 21.98 | 23.46 | 21.7 | 23.46 | +9.99% | 747,050 | 1,706,471,279 |
| 2025-02-25 | 20.34 | 21.8 | 20.3 | 21.33 | +1.86% | 456,348 | 971,915,503 |
| 2025-02-24 | 21.64 | 22.38 | 20.46 | 20.94 | +2.85% | 496,178 | 1,052,236,296 |
| 2025-02-21 | 19.33 | 20.84 | 19.23 | 20.36 | +5% | 426,916 | 856,819,626 |
| 2025-02-20 | 19.31 | 19.62 | 19.08 | 19.39 | -0.31% | 213,116 | 411,430,123 |
| 2025-02-19 | 18.48 | 19.57 | 18.4 | 19.45 | +5.25% | 362,690 | 693,858,504 |
| 2025-02-18 | 18.87 | 19 | 18.3 | 18.48 | -2.22% | 239,664 | 448,734,868 |
| 2025-02-17 | 19.34 | 19.5 | 18.71 | 18.9 | -2.78% | 317,412 | 600,819,379 |
| 2025-02-14 | 19.21 | 19.62 | 18.99 | 19.44 | +1.46% | 332,120 | 642,432,231 |
| 2025-02-13 | 19.5 | 20.28 | 19.1 | 19.16 | -0.78% | 658,794 | 1,298,829,084 |
| 2025-02-12 | 18.2 | 19.31 | 18.18 | 19.31 | +10.03% | 801,585 | 1,521,790,471 |
| 2025-02-11 | 17.25 | 17.94 | 17.24 | 17.55 | +1.56% | 218,144 | 383,338,410 |
| 2025-02-10 | 17.6 | 17.68 | 17.23 | 17.28 | -1.43% | 166,480 | 288,838,184 |
| 2025-02-07 | 17.33 | 17.6 | 17.16 | 17.53 | +0.69% | 123,465 | 215,817,027 |
| 2025-02-06 | 17.1 | 17.51 | 17.01 | 17.41 | +1.69% | 109,807 | 190,139,669 |
| 2025-02-05 | 17.75 | 17.79 | 17.11 | 17.12 | -3.55% | 120,379 | 208,632,727 |
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：