股票概览
22.35
+5.03%
+1.07
21.4
开盘价
22.9
最高价
21.19
最低价
157,116
成交量
数据更新至: 2025-02-28
技术指标
20.99
MA5 (5日均线)
20.90
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 | 21.4 | 22.9 | 21.19 | 22.35 | +5.03% | 157,116 | 347,619,598 |
| 2025-02-27 | 20.7 | 21.28 | 20.48 | 21.28 | +3.15% | 75,065 | 157,465,199 |
| 2025-02-26 | 20.26 | 20.66 | 20.21 | 20.63 | +1.83% | 52,007 | 106,350,208 |
| 2025-02-25 | 20.31 | 20.42 | 20.06 | 20.26 | -0.83% | 34,568 | 70,019,751 |
| 2025-02-24 | 20.33 | 20.79 | 20.22 | 20.43 | +0.25% | 45,962 | 94,205,106 |
| 2025-02-21 | 20.7 | 20.87 | 20.35 | 20.38 | -1.59% | 68,168 | 140,119,980 |
| 2025-02-20 | 20.93 | 21.16 | 20.69 | 20.71 | -0.91% | 57,591 | 120,520,108 |
| 2025-02-19 | 20.81 | 21.04 | 20.73 | 20.9 | -0.05% | 49,761 | 103,900,154 |
| 2025-02-18 | 21.01 | 21.33 | 20.85 | 20.91 | -1.13% | 43,399 | 91,392,525 |
| 2025-02-17 | 21.21 | 21.36 | 20.93 | 21.15 | -0.24% | 44,922 | 94,860,577 |
| 2025-02-14 | 21.1 | 21.5 | 21.1 | 21.2 | -0.28% | 30,654 | 65,024,731 |
| 2025-02-13 | 21.8 | 22.03 | 21.2 | 21.26 | -2.61% | 68,794 | 148,568,314 |
| 2025-02-12 | 21.49 | 21.83 | 21.18 | 21.83 | +1.53% | 59,862 | 129,257,037 |
| 2025-02-11 | 21.11 | 21.65 | 20.85 | 21.5 | +2.53% | 72,077 | 153,251,397 |
| 2025-02-10 | 21.03 | 21.31 | 20.73 | 20.97 | -0.29% | 61,583 | 129,704,214 |
| 2025-02-07 | 20.95 | 21.18 | 20.72 | 21.03 | -0.24% | 67,614 | 141,464,037 |
| 2025-02-06 | 21.17 | 21.29 | 20.75 | 21.08 | -0.38% | 61,532 | 129,255,588 |
| 2025-02-05 | 21.75 | 21.82 | 21.06 | 21.16 | -2.71% | 54,378 | 116,192,000 |
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：