股票概览
21.38
-10.02%
-2.38
23.15
开盘价
23.27
最高价
21.38
最低价
189,833
成交量
数据更新至: 2025-02-28
技术指标
22.53
MA5 (5日均线)
21.56
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 | 23.15 | 23.27 | 21.38 | 21.38 | -10.02% | 189,833 | 415,612,431 |
| 2025-02-27 | 24.7 | 25.22 | 22.78 | 23.76 | -3.73% | 276,544 | 655,970,254 |
| 2025-02-26 | 22.36 | 24.68 | 21.7 | 24.68 | +9.98% | 360,490 | 844,616,237 |
| 2025-02-25 | 20.17 | 22.44 | 20 | 22.44 | +10% | 182,117 | 390,302,154 |
| 2025-02-24 | 22.36 | 22.98 | 19.62 | 20.4 | -4.27% | 187,664 | 384,992,594 |
| 2025-02-21 | 21.12 | 22.25 | 21.12 | 21.31 | +2.85% | 154,154 | 334,379,949 |
| 2025-02-20 | 20.65 | 21.4 | 20.48 | 20.72 | -0.81% | 110,862 | 231,296,151 |
| 2025-02-19 | 19.56 | 20.9 | 19.31 | 20.89 | +3.57% | 188,066 | 378,847,226 |
| 2025-02-18 | 20.24 | 21.83 | 19.32 | 20.17 | +1.56% | 242,998 | 495,749,468 |
| 2025-02-17 | 18.08 | 19.86 | 18.08 | 19.86 | +10.03% | 80,421 | 155,545,012 |
| 2025-02-14 | 18.25 | 18.54 | 17.96 | 18.05 | -1.58% | 29,336 | 53,365,396 |
| 2025-02-13 | 18.66 | 18.97 | 18.24 | 18.34 | -2.39% | 40,809 | 75,786,391 |
| 2025-02-12 | 18.23 | 18.88 | 18.21 | 18.79 | +3.24% | 50,086 | 93,229,541 |
| 2025-02-11 | 18.09 | 18.49 | 18.02 | 18.2 | -0.27% | 30,224 | 55,032,518 |
| 2025-02-10 | 18.1 | 18.52 | 17.83 | 18.25 | +0.72% | 36,250 | 65,857,001 |
| 2025-02-07 | 18.12 | 18.67 | 17.92 | 18.12 | -0.17% | 50,754 | 92,898,455 |
| 2025-02-06 | 17.8 | 18.2 | 17.76 | 18.15 | +1.06% | 33,332 | 60,280,742 |
| 2025-02-05 | 17.59 | 18.05 | 17.18 | 17.96 | +2.1% | 43,249 | 76,350,242 |
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：