股票概览
21.61
+0.84%
+0.18
21.82
开盘价
22.4
最高价
21.36
最低价
442,944
成交量
数据更新至: 2025-02-28
技术指标
21.37
MA5 (5日均线)
19.85
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 | 21.82 | 22.4 | 21.36 | 21.61 | +0.84% | 442,944 | 970,214,502 |
| 2025-02-27 | 21.41 | 21.95 | 21.06 | 21.43 | +0.14% | 271,288 | 583,735,832 |
| 2025-02-26 | 21.05 | 22.13 | 21.04 | 21.4 | +1.66% | 401,434 | 866,765,698 |
| 2025-02-25 | 21.01 | 21.49 | 20.8 | 21.05 | -1.41% | 494,511 | 1,045,293,365 |
| 2025-02-24 | 20.65 | 21.63 | 20.63 | 21.35 | +8.6% | 747,541 | 1,594,308,937 |
| 2025-02-21 | 18.5 | 19.66 | 18.21 | 19.66 | +10.02% | 473,047 | 912,925,732 |
| 2025-02-20 | 18 | 18.05 | 17.81 | 17.87 | -0.89% | 55,831 | 99,778,510 |
| 2025-02-19 | 18 | 18.09 | 17.9 | 18.03 | 0% | 72,193 | 129,922,439 |
| 2025-02-18 | 18.08 | 18.33 | 17.94 | 18.03 | +0.06% | 75,940 | 137,939,860 |
| 2025-02-17 | 18.13 | 18.23 | 17.93 | 18.02 | -0.61% | 68,252 | 123,395,553 |
| 2025-02-14 | 18.01 | 18.19 | 18.01 | 18.13 | +0.5% | 42,301 | 76,614,401 |
| 2025-02-13 | 18.3 | 18.38 | 18.03 | 18.04 | -1.2% | 56,196 | 102,018,574 |
| 2025-02-12 | 18.24 | 18.29 | 18.11 | 18.26 | -0.16% | 46,067 | 83,825,703 |
| 2025-02-11 | 18.3 | 18.4 | 18.09 | 18.29 | +0.33% | 54,409 | 99,006,968 |
| 2025-02-10 | 18.28 | 18.55 | 18.22 | 18.23 | -0.27% | 90,533 | 166,023,477 |
| 2025-02-07 | 18.07 | 18.35 | 17.96 | 18.28 | +1.11% | 87,025 | 158,454,132 |
| 2025-02-06 | 17.9 | 18.1 | 17.7 | 18.08 | +0.84% | 65,684 | 117,478,361 |
| 2025-02-05 | 18.17 | 18.21 | 17.91 | 17.93 | -1.21% | 59,767 | 107,683,271 |
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：