股票概览
22.26
-1.59%
-0.36
22.58
开盘价
22.58
最高价
22.18
最低价
17,966
成交量
数据更新至: 2025-02-28
技术指标
22.86
MA5 (5日均线)
22.88
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 | 22.58 | 22.18 | 22.26 | -1.59% | 17,966 | 40,125,123 |
| 2025-02-27 | 22.66 | 22.9 | 22.27 | 22.62 | -0.75% | 19,660 | 44,364,845 |
| 2025-02-26 | 22.77 | 22.9 | 22.54 | 22.79 | +0.44% | 22,084 | 50,098,687 |
| 2025-02-25 | 23.3 | 23.36 | 22.54 | 22.69 | -5.26% | 48,330 | 110,466,957 |
| 2025-02-24 | 23.11 | 23.99 | 22.72 | 23.95 | +2.88% | 52,266 | 122,397,498 |
| 2025-02-21 | 23.42 | 23.98 | 23.24 | 23.28 | -0.13% | 54,999 | 129,352,165 |
| 2025-02-20 | 22.55 | 23.5 | 22.35 | 23.31 | +2.28% | 53,350 | 122,449,096 |
| 2025-02-19 | 22.16 | 23.02 | 22.12 | 22.79 | -0.87% | 47,710 | 108,017,447 |
| 2025-02-18 | 22.66 | 23.34 | 22.37 | 22.99 | +3.84% | 95,302 | 218,256,912 |
| 2025-02-17 | 20.75 | 22.84 | 20.75 | 22.14 | +6.65% | 70,504 | 156,621,197 |
| 2025-02-14 | 20.89 | 21.05 | 20.7 | 20.76 | -0.67% | 12,314 | 25,652,188 |
| 2025-02-13 | 21.5 | 21.5 | 20.84 | 20.9 | -2.79% | 21,443 | 45,064,676 |
| 2025-02-12 | 20.99 | 21.59 | 20.99 | 21.5 | +1.85% | 19,151 | 41,054,487 |
| 2025-02-11 | 21.24 | 21.4 | 20.96 | 21.11 | -1.03% | 14,916 | 31,529,923 |
| 2025-02-10 | 20.98 | 21.5 | 20.68 | 21.33 | +1.67% | 21,909 | 46,229,738 |
| 2025-02-07 | 20.4 | 21 | 20.4 | 20.98 | +2.24% | 25,814 | 53,425,641 |
| 2025-02-06 | 20.41 | 20.52 | 20.12 | 20.52 | +0.69% | 16,453 | 33,461,825 |
| 2025-02-05 | 21.18 | 21.32 | 20.26 | 20.38 | -3.64% | 22,509 | 46,239,853 |
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：