股票概览
22.53
-4.53%
-1.07
23.42
开盘价
23.5
最高价
22.45
最低价
50,611
成交量
数据更新至: 2025-02-28
技术指标
23.03
MA5 (5日均线)
22.58
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 | 23.42 | 23.5 | 22.45 | 22.53 | -4.53% | 50,611 | 115,664,924 |
| 2025-02-27 | 23.79 | 23.87 | 23.1 | 23.6 | 0% | 45,099 | 105,855,233 |
| 2025-02-26 | 22.78 | 23.88 | 22.68 | 23.6 | +3.96% | 61,579 | 144,542,215 |
| 2025-02-25 | 22.48 | 22.86 | 22.35 | 22.7 | -0.18% | 33,816 | 76,527,489 |
| 2025-02-24 | 22.86 | 23 | 22.45 | 22.74 | -0.52% | 36,063 | 81,862,017 |
| 2025-02-21 | 22.45 | 22.95 | 22.33 | 22.86 | +2.05% | 47,782 | 108,152,747 |
| 2025-02-20 | 22.3 | 22.45 | 22.05 | 22.4 | +0.67% | 34,202 | 76,217,779 |
| 2025-02-19 | 21.51 | 22.33 | 21.42 | 22.25 | +3.78% | 48,358 | 106,643,216 |
| 2025-02-18 | 21.56 | 22.09 | 21.37 | 21.44 | -1.24% | 36,458 | 79,373,167 |
| 2025-02-17 | 21.77 | 21.95 | 21.46 | 21.71 | -0.28% | 30,187 | 65,470,508 |
| 2025-02-14 | 21.69 | 21.98 | 21.69 | 21.77 | 0% | 27,043 | 58,983,269 |
| 2025-02-13 | 22.29 | 22.41 | 21.75 | 21.77 | -1.94% | 31,631 | 69,701,322 |
| 2025-02-12 | 22.04 | 22.22 | 21.87 | 22.2 | +0.73% | 29,375 | 64,798,289 |
| 2025-02-11 | 22 | 22.1 | 21.81 | 22.04 | -0.18% | 26,000 | 57,086,374 |
| 2025-02-10 | 22.36 | 22.5 | 21.82 | 22.08 | -0.36% | 38,070 | 83,854,614 |
| 2025-02-07 | 21.88 | 22.25 | 21.76 | 22.16 | +1.6% | 44,069 | 97,211,855 |
| 2025-02-06 | 21.21 | 21.9 | 21.15 | 21.81 | +2.39% | 31,670 | 68,472,966 |
| 2025-02-05 | 21.6 | 21.69 | 21.23 | 21.3 | -1.11% | 27,882 | 59,716,908 |
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：