股票概览
22.48
+5.99%
+1.27
21.22
开盘价
24.7
最高价
20.2
最低价
126,267
成交量
数据更新至: 2025-02-28
技术指标
21.81
MA5 (5日均线)
20.08
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 | 21.22 | 24.7 | 20.2 | 22.48 | +5.99% | 126,267 | 277,994,699 |
| 2025-02-27 | 21.73 | 22.5 | 20.82 | 21.21 | -2.39% | 69,956 | 152,126,422 |
| 2025-02-26 | 22.52 | 22.8 | 21.4 | 21.73 | -1.05% | 82,276 | 181,156,503 |
| 2025-02-25 | 20.62 | 22.53 | 20.46 | 21.96 | +1.39% | 89,117 | 193,018,170 |
| 2025-02-24 | 19.6 | 22.66 | 18.9 | 21.66 | +8.3% | 130,476 | 267,912,270 |
| 2025-02-21 | 19.82 | 20.22 | 19.22 | 20 | -2.91% | 117,456 | 231,694,535 |
| 2025-02-20 | 17.17 | 20.6 | 17.17 | 20.6 | +19.98% | 133,212 | 257,505,583 |
| 2025-02-19 | 16.89 | 17.19 | 16.63 | 17.17 | +1.66% | 22,487 | 38,208,311 |
| 2025-02-18 | 17.04 | 17.77 | 16.88 | 16.89 | -1.05% | 30,591 | 53,187,686 |
| 2025-02-17 | 17 | 17.19 | 16.86 | 17.07 | +0.23% | 16,836 | 28,680,033 |
| 2025-02-14 | 17.1 | 17.5 | 16.9 | 17.03 | -0.06% | 22,125 | 38,110,629 |
| 2025-02-13 | 17.05 | 17.6 | 16.96 | 17.04 | -0.12% | 29,764 | 51,435,969 |
| 2025-02-12 | 17.03 | 17.19 | 16.79 | 17.06 | +0.71% | 15,813 | 26,824,335 |
| 2025-02-11 | 17.32 | 17.32 | 16.75 | 16.94 | -1.45% | 17,318 | 29,282,234 |
| 2025-02-10 | 17.07 | 17.24 | 16.95 | 17.19 | +0.76% | 19,726 | 33,716,231 |
| 2025-02-07 | 17.12 | 17.25 | 16.83 | 17.06 | +0.59% | 24,727 | 42,023,148 |
| 2025-02-06 | 16.24 | 17.12 | 16.04 | 16.96 | +5.15% | 24,073 | 40,212,462 |
| 2025-02-05 | 16.39 | 16.4 | 16 | 16.13 | -0.37% | 12,427 | 20,143,023 |
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：