股票概览
22.86
-4.55%
-1.09
23.92
开盘价
24.26
最高价
21.98
最低价
619,125
成交量
数据更新至: 2025-02-28
技术指标
23.00
MA5 (5日均线)
21.48
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 | 23.92 | 24.26 | 21.98 | 22.86 | -4.55% | 619,125 | 1,406,960,805 |
| 2025-02-27 | 24.2 | 26.48 | 23.77 | 23.95 | -0.5% | 961,465 | 2,384,946,340 |
| 2025-02-26 | 21.88 | 24.07 | 21.51 | 24.07 | +10.01% | 491,808 | 1,148,524,590 |
| 2025-02-25 | 21.64 | 22.36 | 21.61 | 21.88 | -1.53% | 400,330 | 879,114,233 |
| 2025-02-24 | 22.65 | 22.89 | 21.07 | 22.22 | -4.55% | 765,154 | 1,677,374,268 |
| 2025-02-21 | 21.37 | 23.28 | 20.42 | 23.28 | +10.02% | 974,270 | 2,171,130,379 |
| 2025-02-20 | 19.73 | 21.16 | 19.73 | 21.16 | +9.98% | 611,673 | 1,269,553,733 |
| 2025-02-19 | 17.8 | 19.46 | 17.8 | 19.24 | +7.37% | 396,707 | 747,574,796 |
| 2025-02-18 | 18.16 | 18.49 | 17.81 | 17.92 | -1.54% | 176,904 | 320,171,698 |
| 2025-02-17 | 18.43 | 18.53 | 17.97 | 18.2 | -1.83% | 171,647 | 312,414,783 |
| 2025-02-14 | 18.9 | 19.07 | 18.49 | 18.54 | -2.78% | 187,190 | 349,319,761 |
| 2025-02-13 | 19.06 | 19.73 | 18.45 | 19.07 | +0.05% | 285,660 | 544,336,312 |
| 2025-02-12 | 17.83 | 19.55 | 17.83 | 19.06 | +6.12% | 320,995 | 605,481,305 |
| 2025-02-11 | 18.34 | 18.34 | 17.89 | 17.96 | -1.43% | 127,134 | 229,055,273 |
| 2025-02-10 | 18.45 | 18.6 | 18.13 | 18.22 | -1.3% | 158,126 | 289,148,536 |
| 2025-02-07 | 18.45 | 18.68 | 18.17 | 18.46 | -0.27% | 172,685 | 318,954,855 |
| 2025-02-06 | 17.78 | 18.91 | 17.71 | 18.51 | +3.35% | 217,544 | 402,951,680 |
| 2025-02-05 | 18.03 | 18.36 | 17.52 | 17.91 | +0.9% | 163,382 | 293,468,890 |
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：