股票概览
21.83
-2.93%
-0.66
22.47
开盘价
23.09
最高价
21.76
最低价
145,856
成交量
数据更新至: 2025-02-28
技术指标
20.45
MA5 (5日均线)
19.71
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 | 22.47 | 23.09 | 21.76 | 21.83 | -2.93% | 145,856 | 325,707,948 |
| 2025-02-27 | 20.3 | 23.24 | 20.3 | 22.49 | +15.04% | 233,529 | 508,988,343 |
| 2025-02-26 | 19.17 | 19.69 | 19.03 | 19.55 | +1.98% | 41,419 | 80,387,591 |
| 2025-02-25 | 19.1 | 19.44 | 18.98 | 19.17 | -0.16% | 34,975 | 67,357,052 |
| 2025-02-24 | 19.3 | 19.41 | 18.73 | 19.2 | -0.67% | 47,907 | 91,793,961 |
| 2025-02-21 | 19.24 | 19.47 | 19.02 | 19.33 | +0.94% | 53,212 | 102,509,307 |
| 2025-02-20 | 18.68 | 19.29 | 18.68 | 19.15 | +1.81% | 46,893 | 89,471,850 |
| 2025-02-19 | 18.46 | 18.88 | 18.38 | 18.81 | +1.79% | 35,746 | 66,688,830 |
| 2025-02-18 | 19.1 | 19.15 | 18.41 | 18.48 | -3.04% | 36,935 | 69,293,002 |
| 2025-02-17 | 19.42 | 19.68 | 18.97 | 19.06 | -1.85% | 45,909 | 88,461,392 |
| 2025-02-14 | 18.96 | 19.55 | 18.96 | 19.42 | +2.26% | 48,569 | 93,901,943 |
| 2025-02-13 | 19.46 | 19.55 | 18.99 | 18.99 | -2.37% | 32,808 | 63,136,153 |
| 2025-02-12 | 18.76 | 19.57 | 18.7 | 19.45 | +3.07% | 66,690 | 128,007,467 |
| 2025-02-11 | 19 | 19.03 | 18.42 | 18.87 | +0.27% | 34,011 | 63,583,339 |
| 2025-02-10 | 18.73 | 18.97 | 18.46 | 18.82 | +0.48% | 47,157 | 88,704,884 |
| 2025-02-07 | 18.19 | 18.99 | 18.05 | 18.73 | +3.37% | 66,042 | 122,644,289 |
| 2025-02-06 | 17.57 | 18.27 | 17.42 | 18.12 | +2.66% | 36,535 | 65,825,043 |
| 2025-02-05 | 17.45 | 17.75 | 17.3 | 17.65 | +2.74% | 26,061 | 45,796,676 |
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：