股票概览
22.4
-3.03%
-0.7
23.03
开盘价
23.4
最高价
22.31
最低价
33,098
成交量
数据更新至: 2025-02-28
技术指标
22.46
MA5 (5日均线)
22.67
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 | 23.03 | 23.4 | 22.31 | 22.4 | -3.03% | 33,098 | 75,462,771 |
| 2025-02-27 | 22.33 | 23.11 | 22.03 | 23.1 | +3.91% | 41,481 | 93,571,845 |
| 2025-02-26 | 22.3 | 22.88 | 22.1 | 22.23 | -0.8% | 24,441 | 54,735,611 |
| 2025-02-25 | 22.19 | 23.2 | 22 | 22.41 | +1.04% | 38,676 | 87,864,623 |
| 2025-02-24 | 22.26 | 22.6 | 22.05 | 22.18 | -0.76% | 23,080 | 51,198,147 |
| 2025-02-21 | 22.88 | 22.88 | 22.2 | 22.35 | -0.84% | 38,651 | 86,975,279 |
| 2025-02-20 | 22.94 | 22.94 | 22.3 | 22.54 | -1.74% | 31,184 | 70,346,917 |
| 2025-02-19 | 22.8 | 23.15 | 22.65 | 22.94 | +0.39% | 27,818 | 63,675,670 |
| 2025-02-18 | 23.69 | 24.32 | 22.71 | 22.85 | -3.63% | 42,663 | 99,704,816 |
| 2025-02-17 | 23.11 | 23.85 | 22.93 | 23.71 | +1.5% | 43,327 | 100,657,683 |
| 2025-02-14 | 23.53 | 23.88 | 23.1 | 23.36 | -0.34% | 35,793 | 84,108,814 |
| 2025-02-13 | 23 | 23.78 | 22.87 | 23.44 | +1.91% | 48,906 | 113,734,796 |
| 2025-02-12 | 22.32 | 23.23 | 22.32 | 23 | +2.18% | 37,834 | 86,164,335 |
| 2025-02-11 | 22.1 | 22.7 | 21.7 | 22.51 | +1.35% | 34,415 | 76,404,886 |
| 2025-02-10 | 22.95 | 22.96 | 21.9 | 22.21 | -2.54% | 43,964 | 97,404,210 |
| 2025-02-07 | 22.97 | 23.5 | 22.5 | 22.79 | -1.13% | 43,888 | 100,627,743 |
| 2025-02-06 | 23.02 | 23.57 | 22.81 | 23.05 | -0.86% | 29,691 | 68,728,594 |
| 2025-02-05 | 22.86 | 24 | 22.8 | 23.25 | +1.71% | 43,033 | 100,845,806 |
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：