股票概览
21.76
-4.48%
-1.02
22.82
开盘价
22.82
最高价
21.68
最低价
53,330
成交量
数据更新至: 2025-02-28
技术指标
22.13
MA5 (5日均线)
21.63
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 | 22.82 | 22.82 | 21.68 | 21.76 | -4.48% | 53,330 | 117,718,425 |
| 2025-02-27 | 22.55 | 23.01 | 22.27 | 22.78 | +2.66% | 78,578 | 178,102,844 |
| 2025-02-26 | 22.07 | 22.5 | 21.8 | 22.19 | +1.05% | 44,985 | 99,650,955 |
| 2025-02-25 | 21.62 | 22.19 | 21.47 | 21.96 | +0.05% | 44,917 | 98,179,011 |
| 2025-02-24 | 21.69 | 22.07 | 21.23 | 21.95 | +1.25% | 47,281 | 102,705,876 |
| 2025-02-21 | 21.12 | 21.72 | 20.95 | 21.68 | +2.12% | 47,506 | 101,898,083 |
| 2025-02-20 | 21.03 | 21.29 | 20.93 | 21.23 | +0.19% | 33,565 | 70,949,993 |
| 2025-02-19 | 20.69 | 21.55 | 20.63 | 21.19 | +2.37% | 56,598 | 120,398,422 |
| 2025-02-18 | 20.9 | 21.54 | 20.51 | 20.7 | -0.53% | 57,782 | 122,272,567 |
| 2025-02-17 | 20.84 | 21.08 | 20.61 | 20.81 | -0.05% | 40,788 | 85,074,171 |
| 2025-02-14 | 20.81 | 21.4 | 20.53 | 20.82 | -0.38% | 48,746 | 101,654,528 |
| 2025-02-13 | 21.1 | 21.56 | 20.68 | 20.9 | -1.51% | 56,088 | 117,838,533 |
| 2025-02-12 | 20.5 | 21.28 | 20.27 | 21.22 | +3.46% | 49,298 | 102,252,163 |
| 2025-02-11 | 20.91 | 20.97 | 20.41 | 20.51 | -1.91% | 39,815 | 81,919,903 |
| 2025-02-10 | 20.94 | 21.03 | 20.5 | 20.91 | -0.1% | 39,268 | 81,903,906 |
| 2025-02-07 | 20.7 | 21.13 | 20.5 | 20.93 | +0.96% | 52,361 | 109,157,663 |
| 2025-02-06 | 19.94 | 20.82 | 19.78 | 20.73 | +3.65% | 47,815 | 98,034,228 |
| 2025-02-05 | 20.4 | 20.45 | 19.9 | 20 | -0.25% | 34,432 | 69,465,378 |
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：