股票概览
21.72
-3.21%
-0.72
22.65
开盘价
23.38
最高价
21.58
最低价
56,765
成交量
数据更新至: 2025-02-28
技术指标
21.73
MA5 (5日均线)
20.84
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 | 22.65 | 23.38 | 21.58 | 21.72 | -3.21% | 56,765 | 126,277,537 |
| 2025-02-27 | 24.45 | 24.45 | 22.16 | 22.44 | -1.45% | 101,765 | 234,794,245 |
| 2025-02-26 | 20.76 | 22.77 | 20.76 | 22.77 | +10% | 68,906 | 152,748,287 |
| 2025-02-25 | 20.67 | 20.96 | 20.58 | 20.7 | -1.52% | 19,131 | 39,714,354 |
| 2025-02-24 | 20.6 | 21.2 | 20.5 | 21.02 | +2.99% | 50,453 | 104,930,296 |
| 2025-02-21 | 19.85 | 20.47 | 19.75 | 20.41 | +2.31% | 23,871 | 47,819,270 |
| 2025-02-20 | 20.3 | 20.3 | 19.85 | 19.95 | +0.35% | 12,610 | 25,260,021 |
| 2025-02-19 | 19.66 | 19.89 | 19.51 | 19.88 | +1.12% | 9,076 | 17,952,717 |
| 2025-02-18 | 19.9 | 20 | 19.51 | 19.66 | -1.16% | 8,290 | 16,407,844 |
| 2025-02-17 | 19.9 | 19.98 | 19.7 | 19.89 | +0.3% | 5,881 | 11,650,664 |
| 2025-02-14 | 19.81 | 19.97 | 19.66 | 19.83 | 0% | 8,248 | 16,358,427 |
| 2025-02-13 | 20.08 | 20.13 | 19.82 | 19.83 | -1.54% | 9,947 | 19,829,459 |
| 2025-02-12 | 20.11 | 20.29 | 19.95 | 20.14 | +0.35% | 10,636 | 21,429,739 |
| 2025-02-11 | 20.2 | 20.2 | 19.95 | 20.07 | -0.59% | 9,853 | 19,741,291 |
| 2025-02-10 | 20.4 | 20.64 | 19.99 | 20.19 | -1.42% | 19,466 | 39,376,269 |
| 2025-02-07 | 20.32 | 20.84 | 20.29 | 20.48 | +0.79% | 14,789 | 30,311,785 |
| 2025-02-06 | 20.4 | 20.63 | 20.13 | 20.32 | -0.39% | 12,591 | 25,585,000 |
| 2025-02-05 | 20.12 | 20.48 | 20 | 20.4 | +1.34% | 11,190 | 22,616,800 |
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：