股票概览
22.14
-3.91%
-0.9
23
开盘价
23.15
最高价
22.09
最低价
19,675
成交量
数据更新至: 2025-02-28
技术指标
22.98
MA5 (5日均线)
22.55
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 | 23.15 | 22.09 | 22.14 | -3.91% | 19,675 | 44,195,378 |
| 2025-02-27 | 23.47 | 23.49 | 22.69 | 23.04 | -1.5% | 18,952 | 43,649,791 |
| 2025-02-26 | 23.21 | 23.6 | 23 | 23.39 | +1.04% | 18,295 | 42,674,090 |
| 2025-02-25 | 23 | 23.32 | 22.81 | 23.15 | -0.17% | 20,969 | 48,492,346 |
| 2025-02-24 | 23 | 23.5 | 22.85 | 23.19 | +1.4% | 22,649 | 52,588,632 |
| 2025-02-21 | 22.8 | 22.87 | 22.42 | 22.87 | +0.26% | 17,252 | 39,116,102 |
| 2025-02-20 | 22.02 | 22.85 | 22 | 22.81 | +3.54% | 21,500 | 48,222,702 |
| 2025-02-19 | 21.3 | 22.18 | 21.14 | 22.03 | +4.01% | 15,024 | 32,829,605 |
| 2025-02-18 | 21.68 | 21.91 | 21.12 | 21.18 | -2.4% | 8,742 | 18,815,520 |
| 2025-02-17 | 21.46 | 21.73 | 21.44 | 21.7 | +0.79% | 9,363 | 20,224,756 |
| 2025-02-14 | 21.38 | 21.77 | 21.38 | 21.53 | 0% | 6,683 | 14,395,253 |
| 2025-02-13 | 22.13 | 22.18 | 21.42 | 21.53 | -2.58% | 9,232 | 20,032,275 |
| 2025-02-12 | 22.35 | 22.35 | 21.83 | 22.1 | -1.16% | 16,866 | 37,174,320 |
| 2025-02-11 | 22 | 22.69 | 21.65 | 22.36 | +1.13% | 20,313 | 44,996,195 |
| 2025-02-10 | 21.22 | 22.17 | 21.11 | 22.11 | +3.8% | 16,576 | 35,949,763 |
| 2025-02-07 | 21.39 | 21.65 | 21.1 | 21.3 | -0.23% | 12,582 | 26,989,710 |
| 2025-02-06 | 21.3 | 21.45 | 20.81 | 21.35 | +1.47% | 9,106 | 19,374,756 |
| 2025-02-05 | 20.98 | 21.2 | 20.74 | 21.04 | +1.74% | 6,428 | 13,481,802 |
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：