股票概览
21.13
-3.38%
-0.74
23.42
开盘价
23.55
最高价
20.89
最低价
77,091
成交量
数据更新至: 2025-02-28
技术指标
21.80
MA5 (5日均线)
20.63
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 | 23.42 | 23.55 | 20.89 | 21.13 | -3.38% | 77,091 | 170,028,633 |
| 2025-02-27 | 22.2 | 22.6 | 21.38 | 21.87 | -2.28% | 59,741 | 130,295,580 |
| 2025-02-26 | 21.75 | 22.8 | 21.42 | 22.38 | +3.42% | 74,744 | 164,664,494 |
| 2025-02-25 | 21.57 | 22.2 | 21.25 | 21.64 | -1.55% | 68,349 | 148,332,253 |
| 2025-02-24 | 20.3 | 22.5 | 20.26 | 21.98 | +7.53% | 99,443 | 214,813,700 |
| 2025-02-21 | 19.79 | 21.08 | 19.52 | 20.44 | +3.23% | 69,039 | 140,234,355 |
| 2025-02-20 | 19.6 | 19.87 | 19.23 | 19.8 | +3.39% | 36,702 | 71,837,820 |
| 2025-02-19 | 18.71 | 19.33 | 18.61 | 19.15 | +1.86% | 26,063 | 49,860,471 |
| 2025-02-18 | 19.1 | 19.44 | 18.62 | 18.8 | -1.73% | 26,117 | 49,803,180 |
| 2025-02-17 | 18.76 | 19.14 | 18.73 | 19.13 | +2.3% | 27,881 | 52,835,976 |
| 2025-02-14 | 18.64 | 18.87 | 18.51 | 18.7 | +0.48% | 19,341 | 36,125,747 |
| 2025-02-13 | 18.69 | 19.15 | 18.6 | 18.61 | -0.27% | 27,194 | 51,227,049 |
| 2025-02-12 | 18.25 | 18.66 | 18.08 | 18.66 | +2.25% | 22,865 | 42,134,622 |
| 2025-02-11 | 18.65 | 18.7 | 18.19 | 18.25 | -2.46% | 23,360 | 42,744,051 |
| 2025-02-10 | 18.55 | 18.81 | 18.33 | 18.71 | +1.14% | 23,330 | 43,442,208 |
| 2025-02-07 | 18.46 | 18.75 | 18.36 | 18.5 | +0.33% | 23,792 | 44,217,478 |
| 2025-02-06 | 17.77 | 18.63 | 17.65 | 18.44 | +3.71% | 30,353 | 55,520,223 |
| 2025-02-05 | 17.51 | 17.96 | 17.34 | 17.78 | +2.3% | 23,197 | 41,052,034 |
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：