股票概览
21.78
-1.45%
-0.32
21.98
开盘价
22.33
最高价
21.46
最低价
149,291
成交量
数据更新至: 2025-02-28
技术指标
22.08
MA5 (5日均线)
21.44
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 | 21.98 | 22.33 | 21.46 | 21.78 | -1.45% | 149,291 | 325,707,682 |
| 2025-02-27 | 22.98 | 23.15 | 21.8 | 22.1 | -3.87% | 195,842 | 436,461,490 |
| 2025-02-26 | 22.3 | 23.6 | 22.01 | 22.99 | +4.03% | 256,561 | 589,554,338 |
| 2025-02-25 | 21.29 | 22.49 | 21.11 | 22.1 | +3.13% | 194,370 | 426,681,956 |
| 2025-02-24 | 21.4 | 21.77 | 21.18 | 21.43 | -1.24% | 122,803 | 263,731,008 |
| 2025-02-21 | 20.52 | 21.78 | 20.5 | 21.7 | +5.75% | 192,667 | 409,156,686 |
| 2025-02-20 | 20.79 | 20.86 | 20.36 | 20.52 | -1.63% | 93,695 | 191,997,562 |
| 2025-02-19 | 20.28 | 21.19 | 20.2 | 20.86 | +3.27% | 157,369 | 327,077,680 |
| 2025-02-18 | 20.37 | 20.62 | 20.13 | 20.2 | -2.46% | 104,162 | 212,347,669 |
| 2025-02-17 | 20.8 | 20.99 | 20.36 | 20.71 | -0.67% | 118,541 | 244,845,192 |
| 2025-02-14 | 20.67 | 21.07 | 20.52 | 20.85 | +0.87% | 119,713 | 249,233,322 |
| 2025-02-13 | 21.12 | 21.12 | 20.43 | 20.67 | -2.36% | 163,050 | 338,625,721 |
| 2025-02-12 | 20.2 | 21.18 | 20.12 | 21.17 | +5.22% | 267,642 | 556,858,544 |
| 2025-02-11 | 19.29 | 20.48 | 19.23 | 20.12 | +4.03% | 189,598 | 377,082,300 |
| 2025-02-10 | 19.6 | 19.61 | 19.04 | 19.34 | -1.28% | 119,558 | 230,267,664 |
| 2025-02-07 | 19.72 | 19.72 | 19.31 | 19.59 | -0.71% | 117,444 | 229,223,033 |
| 2025-02-06 | 19.09 | 19.8 | 19.05 | 19.73 | +3.14% | 134,277 | 262,449,536 |
| 2025-02-05 | 19.3 | 19.45 | 18.7 | 19.13 | -0.57% | 98,601 | 187,411,718 |
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：