股票概览
21.65
-5.13%
-1.17
22.81
开盘价
22.97
最高价
21.62
最低价
17,886
成交量
数据更新至: 2025-02-28
技术指标
22.55
MA5 (5日均线)
22.25
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 | 22.81 | 22.97 | 21.62 | 21.65 | -5.13% | 17,886 | 39,490,836 |
| 2025-02-27 | 22.88 | 23.3 | 22.18 | 22.82 | -0.44% | 22,258 | 50,631,435 |
| 2025-02-26 | 23.18 | 23.18 | 22.66 | 22.92 | +0.04% | 22,054 | 50,346,560 |
| 2025-02-25 | 22.19 | 23.19 | 22.06 | 22.91 | +2% | 23,778 | 54,109,506 |
| 2025-02-24 | 22.82 | 23 | 22.01 | 22.46 | -0.84% | 18,313 | 40,951,082 |
| 2025-02-21 | 22 | 22.9 | 21.8 | 22.65 | +2.07% | 16,858 | 37,835,528 |
| 2025-02-20 | 21.93 | 22.49 | 21.79 | 22.19 | +1.79% | 21,377 | 47,479,359 |
| 2025-02-19 | 21.15 | 21.83 | 20.85 | 21.8 | +3.07% | 15,561 | 33,712,832 |
| 2025-02-18 | 22.38 | 22.38 | 21.01 | 21.15 | -3.51% | 13,720 | 29,559,010 |
| 2025-02-17 | 21.87 | 22.13 | 21.4 | 21.92 | +1.48% | 13,648 | 29,857,257 |
| 2025-02-14 | 21.52 | 21.83 | 21.27 | 21.6 | +0.09% | 11,480 | 24,776,303 |
| 2025-02-13 | 22.5 | 22.65 | 21.53 | 21.58 | -2.53% | 15,401 | 33,571,912 |
| 2025-02-12 | 21.65 | 22.18 | 21.4 | 22.14 | +1.89% | 18,974 | 41,511,795 |
| 2025-02-11 | 22.25 | 22.3 | 21.53 | 21.73 | -1.54% | 13,291 | 28,968,849 |
| 2025-02-10 | 21.83 | 22.11 | 21.45 | 22.07 | +1.1% | 18,336 | 39,999,841 |
| 2025-02-07 | 22.12 | 22.5 | 21.56 | 21.83 | -1.36% | 18,663 | 41,055,934 |
| 2025-02-06 | 20.99 | 22.5 | 20.82 | 22.13 | +5.68% | 23,957 | 52,395,043 |
| 2025-02-05 | 20.49 | 21.2 | 20.49 | 20.94 | +3.25% | 12,202 | 25,384,814 |
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：