股票概览
22.53
-2.76%
-0.64
22.98
开盘价
23.17
最高价
22.34
最低价
19,332
成交量
数据更新至: 2025-02-28
技术指标
23.02
MA5 (5日均线)
22.87
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 | 22.98 | 23.17 | 22.34 | 22.53 | -2.76% | 19,332 | 43,846,465 |
| 2025-02-27 | 23.29 | 23.49 | 22.89 | 23.17 | -0.56% | 23,283 | 54,006,967 |
| 2025-02-26 | 23.23 | 23.54 | 23.17 | 23.3 | +0.69% | 20,140 | 46,998,058 |
| 2025-02-25 | 22.8 | 23.65 | 22.7 | 23.14 | +0.78% | 33,574 | 78,201,309 |
| 2025-02-24 | 22.82 | 23.18 | 22.72 | 22.96 | +0.53% | 22,562 | 51,826,372 |
| 2025-02-21 | 22.65 | 22.85 | 22.3 | 22.84 | +0.97% | 21,665 | 48,818,641 |
| 2025-02-20 | 22.85 | 22.92 | 22.62 | 22.62 | -1.05% | 13,320 | 30,301,973 |
| 2025-02-19 | 22.36 | 22.88 | 22.36 | 22.86 | +2.05% | 16,449 | 37,442,716 |
| 2025-02-18 | 22.91 | 22.95 | 22.31 | 22.4 | -2.01% | 13,414 | 30,404,771 |
| 2025-02-17 | 22.62 | 23.1 | 22.62 | 22.86 | +1.06% | 17,018 | 38,961,527 |
| 2025-02-14 | 22.58 | 22.75 | 22.48 | 22.62 | +0.18% | 9,769 | 22,098,654 |
| 2025-02-13 | 22.71 | 22.86 | 22.36 | 22.58 | -0.83% | 17,028 | 38,410,600 |
| 2025-02-12 | 22.69 | 22.86 | 22.5 | 22.77 | -0.04% | 11,840 | 26,848,721 |
| 2025-02-11 | 22.86 | 23.07 | 22.7 | 22.78 | -0.31% | 11,532 | 26,299,804 |
| 2025-02-10 | 22.72 | 22.86 | 22.52 | 22.85 | +0.84% | 13,881 | 31,579,551 |
| 2025-02-07 | 22.53 | 22.75 | 22.42 | 22.66 | +0.58% | 17,498 | 39,604,151 |
| 2025-02-06 | 22.16 | 22.55 | 22 | 22.53 | +1.72% | 14,166 | 31,767,457 |
| 2025-02-05 | 22.2 | 22.35 | 21.86 | 22.15 | +0.23% | 13,890 | 30,651,804 |
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：