股票概览
21.76
0%
0
21.63
开盘价
22.05
最高价
21.54
最低价
208,581
成交量
数据更新至: 2025-02-28
技术指标
21.54
MA5 (5日均线)
21.26
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 | 21.63 | 22.05 | 21.54 | 21.76 | 0% | 208,581 | 455,556,136 |
| 2025-02-27 | 21.6 | 21.94 | 21.35 | 21.76 | +0.74% | 175,890 | 380,774,282 |
| 2025-02-26 | 21.3 | 21.62 | 21.21 | 21.6 | +0.33% | 134,542 | 288,818,272 |
| 2025-02-25 | 21.06 | 22.02 | 20.91 | 21.53 | +2.23% | 242,067 | 523,483,552 |
| 2025-02-24 | 21 | 21.24 | 20.86 | 21.06 | +0.33% | 117,719 | 248,184,658 |
| 2025-02-21 | 20.95 | 21.1 | 20.86 | 20.99 | +0.1% | 108,047 | 226,600,517 |
| 2025-02-20 | 20.95 | 21.1 | 20.78 | 20.97 | -0.14% | 77,129 | 161,364,394 |
| 2025-02-19 | 20.77 | 21 | 20.71 | 21 | +0.86% | 80,407 | 167,745,740 |
| 2025-02-18 | 21.15 | 21.34 | 20.75 | 20.82 | -1.33% | 100,687 | 212,346,002 |
| 2025-02-17 | 21.4 | 21.4 | 20.93 | 21.1 | -1.49% | 99,629 | 210,254,928 |
| 2025-02-14 | 21.46 | 22 | 21.3 | 21.42 | +0.14% | 116,237 | 250,632,958 |
| 2025-02-13 | 21.23 | 22 | 21.23 | 21.39 | +0.05% | 153,931 | 332,427,332 |
| 2025-02-12 | 20.9 | 21.75 | 20.7 | 21.38 | +1.96% | 168,267 | 357,070,388 |
| 2025-02-11 | 21.15 | 21.35 | 20.82 | 20.97 | -1.08% | 72,987 | 152,786,536 |
| 2025-02-10 | 21.13 | 21.25 | 20.86 | 21.2 | +0.52% | 92,699 | 195,179,038 |
| 2025-02-07 | 20.97 | 21.33 | 20.89 | 21.09 | +0.57% | 111,605 | 235,810,442 |
| 2025-02-06 | 20.33 | 20.98 | 20.23 | 20.97 | +2.79% | 90,764 | 187,811,709 |
| 2025-02-05 | 20.31 | 20.53 | 20.25 | 20.4 | +0.79% | 57,379 | 117,048,238 |
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：