股票概览
19.02
-6.58%
-1.34
20.01
开盘价
20.11
最高价
18.66
最低价
326,722
成交量
数据更新至: 2025-02-28
技术指标
20.50
MA5 (5日均线)
20.86
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 | 20.01 | 20.11 | 18.66 | 19.02 | -6.58% | 326,722 | 627,953,030 |
| 2025-02-27 | 21.58 | 21.73 | 20.34 | 20.36 | -3.6% | 441,619 | 929,337,730 |
| 2025-02-26 | 20.87 | 21.13 | 20.45 | 21.12 | +1.25% | 319,976 | 665,868,062 |
| 2025-02-25 | 20.51 | 21.17 | 20.37 | 20.86 | -1.23% | 265,975 | 553,004,302 |
| 2025-02-24 | 21.3 | 21.3 | 20.59 | 21.12 | -1.49% | 375,534 | 786,359,883 |
| 2025-02-21 | 20.85 | 21.97 | 20.2 | 21.44 | +3.38% | 597,983 | 1,251,227,577 |
| 2025-02-20 | 21 | 21.21 | 20.35 | 20.74 | -1.14% | 375,417 | 775,406,703 |
| 2025-02-19 | 20.75 | 21.04 | 20.01 | 20.98 | +0.24% | 427,481 | 883,222,021 |
| 2025-02-18 | 21.07 | 21.09 | 20.3 | 20.93 | -5.17% | 521,241 | 1,075,298,072 |
| 2025-02-17 | 20.45 | 22.12 | 19.73 | 22.07 | +9.75% | 989,321 | 2,101,820,310 |
| 2025-02-14 | 18.58 | 20.11 | 18.08 | 20.11 | +10.01% | 565,986 | 1,087,131,560 |
| 2025-02-13 | 18.42 | 18.54 | 18.02 | 18.28 | -1.98% | 216,660 | 395,915,509 |
| 2025-02-12 | 18 | 18.65 | 17.88 | 18.65 | +3.61% | 296,370 | 546,176,976 |
| 2025-02-11 | 18.18 | 18.32 | 17.71 | 18 | -1.8% | 248,985 | 448,262,742 |
| 2025-02-10 | 17.59 | 18.33 | 17.53 | 18.33 | +4.86% | 295,040 | 529,387,212 |
| 2025-02-07 | 17 | 17.79 | 16.9 | 17.48 | +2.64% | 233,655 | 405,798,790 |
| 2025-02-06 | 16.55 | 17.03 | 16.2 | 17.03 | +3.02% | 168,577 | 282,271,529 |
| 2025-02-05 | 16.31 | 16.65 | 16.25 | 16.53 | +3.44% | 140,287 | 230,981,301 |
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：