股票概览
20.66
-1.38%
-0.29
21.1
开盘价
21.22
最高价
20.58
最低价
68,153
成交量
数据更新至: 2025-02-28
技术指标
20.74
MA5 (5日均线)
21.04
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 | 21.1 | 21.22 | 20.58 | 20.66 | -1.38% | 68,153 | 142,503,764 |
| 2025-02-27 | 21.07 | 21.09 | 20.82 | 20.95 | -0.05% | 55,065 | 115,335,982 |
| 2025-02-26 | 20.63 | 21.05 | 20.59 | 20.96 | +2.09% | 70,438 | 146,772,997 |
| 2025-02-25 | 20.52 | 20.77 | 20.3 | 20.53 | -0.34% | 57,065 | 117,216,698 |
| 2025-02-24 | 21 | 21.01 | 20.56 | 20.6 | -2.04% | 86,989 | 180,033,317 |
| 2025-02-21 | 21.14 | 21.35 | 20.88 | 21.03 | -0.43% | 77,762 | 163,459,239 |
| 2025-02-20 | 21.15 | 21.38 | 21.05 | 21.12 | -0.28% | 77,466 | 164,039,776 |
| 2025-02-19 | 21.35 | 21.43 | 21.03 | 21.18 | -1.03% | 101,530 | 215,140,788 |
| 2025-02-18 | 21.9 | 21.9 | 21.35 | 21.4 | -2.46% | 71,307 | 154,270,946 |
| 2025-02-17 | 21.61 | 22.15 | 21.61 | 21.94 | +2.14% | 123,192 | 269,780,796 |
| 2025-02-14 | 21.17 | 21.56 | 21.16 | 21.48 | +1.51% | 69,030 | 147,807,220 |
| 2025-02-13 | 21.32 | 21.44 | 21.16 | 21.16 | -0.75% | 55,267 | 117,585,223 |
| 2025-02-12 | 21.47 | 21.49 | 21.25 | 21.32 | -0.7% | 48,293 | 103,025,439 |
| 2025-02-11 | 21.69 | 21.73 | 21.42 | 21.47 | -1.24% | 45,619 | 98,178,047 |
| 2025-02-10 | 21.68 | 21.86 | 21.55 | 21.74 | +0.42% | 69,927 | 151,649,737 |
| 2025-02-07 | 21.75 | 21.89 | 21.56 | 21.65 | -0.46% | 75,141 | 163,334,910 |
| 2025-02-06 | 21.61 | 21.77 | 21.5 | 21.75 | +0.28% | 46,699 | 101,164,407 |
| 2025-02-05 | 21.22 | 21.72 | 21.12 | 21.69 | +2.26% | 55,522 | 119,511,302 |
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：