股票概览
21.88
-5.49%
-1.27
23
开盘价
23.07
最高价
21.76
最低价
54,266
成交量
数据更新至: 2025-02-28
技术指标
22.98
MA5 (5日均线)
23.06
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 | 23.07 | 21.76 | 21.88 | -5.49% | 54,266 | 120,871,295 |
| 2025-02-27 | 23.34 | 23.54 | 22.69 | 23.15 | -0.86% | 54,274 | 125,173,687 |
| 2025-02-26 | 23.3 | 23.64 | 23.13 | 23.35 | +0.21% | 43,945 | 102,515,059 |
| 2025-02-25 | 23.06 | 23.72 | 22.82 | 23.3 | +0.34% | 52,139 | 121,873,213 |
| 2025-02-24 | 23.44 | 23.8 | 23 | 23.22 | -0.73% | 65,038 | 152,272,995 |
| 2025-02-21 | 23.2 | 23.55 | 22.95 | 23.39 | -0.13% | 46,977 | 109,466,744 |
| 2025-02-20 | 22.8 | 23.74 | 22.71 | 23.42 | +2.63% | 55,405 | 129,085,511 |
| 2025-02-19 | 22.5 | 22.99 | 22.4 | 22.82 | +1.88% | 45,995 | 105,006,473 |
| 2025-02-18 | 23.5 | 23.61 | 22.35 | 22.4 | -5.17% | 67,896 | 155,738,249 |
| 2025-02-17 | 23.69 | 24.1 | 23.34 | 23.62 | -0.51% | 53,227 | 126,045,007 |
| 2025-02-14 | 23.9 | 23.92 | 23.15 | 23.74 | -1.04% | 85,782 | 201,475,087 |
| 2025-02-13 | 23.9 | 24.8 | 23.9 | 23.99 | +1.14% | 119,769 | 292,856,773 |
| 2025-02-12 | 23.4 | 23.95 | 23.36 | 23.72 | +0.81% | 58,084 | 137,498,209 |
| 2025-02-11 | 24.31 | 24.31 | 23.39 | 23.53 | -3.88% | 86,499 | 204,860,506 |
| 2025-02-10 | 22.9 | 24.56 | 22.9 | 24.48 | +6.2% | 128,462 | 308,255,522 |
| 2025-02-07 | 22.35 | 23.69 | 22.35 | 23.05 | +3.46% | 131,125 | 301,772,852 |
| 2025-02-06 | 21.25 | 22.4 | 20.98 | 22.28 | +4.6% | 105,883 | 232,761,624 |
| 2025-02-05 | 20.29 | 21.55 | 20.29 | 21.3 | +3.9% | 86,824 | 182,034,461 |
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：