股票概览
21.43
-4.71%
-1.06
22.3
开盘价
22.43
最高价
21.34
最低价
26,936
成交量
数据更新至: 2025-02-28
技术指标
22.35
MA5 (5日均线)
22.63
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 | 22.3 | 22.43 | 21.34 | 21.43 | -4.71% | 26,936 | 58,695,921 |
| 2025-02-27 | 22.67 | 22.75 | 21.91 | 22.49 | -0.71% | 34,173 | 76,264,643 |
| 2025-02-26 | 22.5 | 22.89 | 22.49 | 22.65 | +0.67% | 28,556 | 64,645,148 |
| 2025-02-25 | 22.45 | 22.85 | 22.38 | 22.5 | -0.88% | 29,478 | 66,684,064 |
| 2025-02-24 | 23.2 | 23.2 | 22.5 | 22.7 | -2.2% | 40,693 | 92,321,261 |
| 2025-02-21 | 23.26 | 23.39 | 22.96 | 23.21 | -0.26% | 44,451 | 103,113,901 |
| 2025-02-20 | 22.91 | 23.31 | 22.75 | 23.27 | +1.57% | 46,146 | 106,736,967 |
| 2025-02-19 | 22.35 | 22.95 | 22.26 | 22.91 | +2.87% | 41,361 | 93,637,769 |
| 2025-02-18 | 22.85 | 23.19 | 22.17 | 22.27 | -2.62% | 50,523 | 115,017,038 |
| 2025-02-17 | 22.26 | 23.08 | 22.18 | 22.87 | +3.2% | 59,612 | 135,579,178 |
| 2025-02-14 | 22.01 | 22.3 | 21.98 | 22.16 | +0.68% | 24,522 | 54,405,708 |
| 2025-02-13 | 22.56 | 22.56 | 21.93 | 22.01 | -2.52% | 32,998 | 73,231,831 |
| 2025-02-12 | 22.37 | 22.64 | 22.23 | 22.58 | +0.44% | 38,153 | 85,763,982 |
| 2025-02-11 | 22.64 | 22.66 | 22.25 | 22.48 | -0.4% | 38,991 | 87,655,625 |
| 2025-02-10 | 22.4 | 22.8 | 22.3 | 22.57 | +0.8% | 45,257 | 102,010,830 |
| 2025-02-07 | 22.28 | 22.69 | 21.92 | 22.39 | +0.18% | 65,946 | 147,847,900 |
| 2025-02-06 | 21.6 | 22.48 | 21.6 | 22.35 | +2.71% | 62,810 | 138,917,425 |
| 2025-02-05 | 21.85 | 21.97 | 21.45 | 21.76 | +0.42% | 57,592 | 124,785,992 |
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：