股票概览
22.75
-3.81%
-0.9
23.67
开盘价
23.69
最高价
22.7
最低价
18,638
成交量
数据更新至: 2025-02-28
技术指标
23.14
MA5 (5日均线)
22.90
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 | 23.67 | 23.69 | 22.7 | 22.75 | -3.81% | 18,638 | 43,115,694 |
| 2025-02-27 | 23.42 | 23.65 | 23.14 | 23.65 | +1.07% | 16,965 | 39,746,526 |
| 2025-02-26 | 22.91 | 23.41 | 22.91 | 23.4 | +2.27% | 14,309 | 33,228,807 |
| 2025-02-25 | 22.93 | 23.33 | 22.66 | 22.88 | -0.52% | 10,148 | 23,324,786 |
| 2025-02-24 | 22.81 | 23.05 | 22.55 | 23 | +1.37% | 13,587 | 31,066,161 |
| 2025-02-21 | 22.86 | 22.96 | 22.5 | 22.69 | -0.74% | 10,386 | 23,556,088 |
| 2025-02-20 | 22.8 | 22.95 | 22.72 | 22.86 | +0.26% | 9,818 | 22,448,731 |
| 2025-02-19 | 22.5 | 22.89 | 22.27 | 22.8 | +2.66% | 14,910 | 33,877,800 |
| 2025-02-18 | 22.76 | 22.81 | 22.12 | 22.21 | -2.42% | 12,682 | 28,541,765 |
| 2025-02-17 | 22.95 | 22.95 | 22.58 | 22.76 | +0.57% | 13,711 | 31,176,184 |
| 2025-02-14 | 22.67 | 22.92 | 22.37 | 22.63 | -0.18% | 9,562 | 21,742,453 |
| 2025-02-13 | 22.88 | 23 | 22.52 | 22.67 | -0.96% | 11,774 | 26,753,560 |
| 2025-02-12 | 23.18 | 23.18 | 22.76 | 22.89 | -0.35% | 13,183 | 30,183,201 |
| 2025-02-11 | 23.29 | 23.29 | 22.79 | 22.97 | -0.82% | 7,396 | 16,965,194 |
| 2025-02-10 | 22.95 | 23.2 | 22.7 | 23.16 | +1.4% | 11,534 | 26,440,662 |
| 2025-02-07 | 22.71 | 22.98 | 22.5 | 22.84 | +0.57% | 12,254 | 27,962,808 |
| 2025-02-06 | 22.12 | 22.88 | 22.12 | 22.71 | +2.21% | 11,522 | 26,005,279 |
| 2025-02-05 | 22.38 | 22.48 | 22.02 | 22.22 | +0.27% | 8,415 | 18,715,418 |
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：