股票概览
22.18
-1.55%
-0.35
22.76
开盘价
22.85
最高价
22.15
最低价
25,510
成交量
数据更新至: 2025-02-28
技术指标
22.52
MA5 (5日均线)
22.42
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 | 22.76 | 22.85 | 22.15 | 22.18 | -1.55% | 25,510 | 57,053,341 |
| 2025-02-27 | 22.26 | 22.53 | 22.26 | 22.53 | +0.99% | 30,262 | 67,796,715 |
| 2025-02-26 | 22.17 | 22.47 | 22.11 | 22.31 | -0.09% | 32,435 | 72,161,725 |
| 2025-02-25 | 22.8 | 23.03 | 22.15 | 22.33 | -3.87% | 50,670 | 113,904,102 |
| 2025-02-24 | 22.19 | 23.43 | 21.87 | 23.23 | +4.83% | 71,462 | 161,682,333 |
| 2025-02-21 | 22.7 | 22.7 | 22.04 | 22.16 | -2.64% | 42,719 | 94,999,766 |
| 2025-02-20 | 22.71 | 23.13 | 22.45 | 22.76 | -0.44% | 40,529 | 92,436,413 |
| 2025-02-19 | 22.18 | 23.47 | 22.08 | 22.86 | +1.92% | 58,168 | 132,897,828 |
| 2025-02-18 | 21.43 | 23.12 | 21.27 | 22.43 | +4.72% | 67,175 | 149,384,715 |
| 2025-02-17 | 21.58 | 21.67 | 21.2 | 21.42 | -1.11% | 31,162 | 66,607,657 |
| 2025-02-14 | 22.2 | 22.27 | 21.56 | 21.66 | -1.28% | 29,487 | 64,465,324 |
| 2025-02-13 | 21.82 | 22.63 | 21.77 | 21.94 | +0.55% | 34,990 | 77,682,085 |
| 2025-02-12 | 21.7 | 21.96 | 21.6 | 21.82 | +0.41% | 15,802 | 34,407,970 |
| 2025-02-11 | 22.04 | 22.05 | 21.7 | 21.73 | -1.81% | 18,254 | 39,820,045 |
| 2025-02-10 | 22.05 | 22.28 | 21.8 | 22.13 | +1.05% | 28,186 | 62,097,674 |
| 2025-02-07 | 21.27 | 22.5 | 21.07 | 21.9 | +2.96% | 45,414 | 99,619,007 |
| 2025-02-06 | 20.88 | 21.29 | 20.52 | 21.27 | +1.43% | 30,324 | 63,288,161 |
| 2025-02-05 | 20.8 | 21.13 | 20.55 | 20.97 | +0.72% | 14,780 | 30,805,618 |
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：