股票概览
22.19
-3.77%
-0.87
23.01
开盘价
23.01
最高价
22.15
最低价
14,474
成交量
数据更新至: 2025-02-28
技术指标
22.95
MA5 (5日均线)
22.75
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 | 23.01 | 23.01 | 22.15 | 22.19 | -3.77% | 14,474 | 32,622,087 |
| 2025-02-27 | 23.23 | 23.23 | 22.65 | 23.06 | -0.47% | 16,880 | 38,741,119 |
| 2025-02-26 | 23.1 | 23.4 | 22.98 | 23.17 | +0.61% | 21,825 | 50,651,300 |
| 2025-02-25 | 23.18 | 23.58 | 22.88 | 23.03 | -1.24% | 31,011 | 71,589,629 |
| 2025-02-24 | 22.37 | 23.38 | 22.35 | 23.32 | +3.51% | 35,070 | 80,639,412 |
| 2025-02-21 | 22.7 | 22.8 | 22.5 | 22.53 | -0.75% | 16,919 | 38,272,759 |
| 2025-02-20 | 22.77 | 22.97 | 22.55 | 22.7 | -0.31% | 13,733 | 31,120,713 |
| 2025-02-19 | 22.11 | 22.77 | 22.11 | 22.77 | +2.02% | 20,042 | 45,287,558 |
| 2025-02-18 | 22.43 | 22.98 | 22.23 | 22.32 | -0.36% | 21,545 | 48,625,689 |
| 2025-02-17 | 22.17 | 22.41 | 22.07 | 22.4 | +1.04% | 12,080 | 26,871,782 |
| 2025-02-14 | 22.01 | 22.8 | 22 | 22.17 | +0.73% | 16,341 | 36,585,796 |
| 2025-02-13 | 22.15 | 22.32 | 21.95 | 22.01 | -1.12% | 9,928 | 21,961,061 |
| 2025-02-12 | 22.43 | 22.43 | 22.1 | 22.26 | -0.76% | 12,494 | 27,787,315 |
| 2025-02-11 | 22.58 | 22.65 | 22.3 | 22.43 | -0.75% | 11,478 | 25,711,785 |
| 2025-02-10 | 22.55 | 22.88 | 22.23 | 22.6 | +0.27% | 16,016 | 35,979,070 |
| 2025-02-07 | 22.48 | 22.8 | 22.2 | 22.54 | +0.4% | 21,336 | 48,159,186 |
| 2025-02-06 | 21.82 | 22.56 | 21.65 | 22.45 | +2.98% | 16,244 | 35,988,620 |
| 2025-02-05 | 21.72 | 21.99 | 21.6 | 21.8 | +0.32% | 7,942 | 17,257,443 |
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：