股票概览
21.39
-1.97%
-0.43
21.7
开盘价
21.79
最高价
21.38
最低价
59,980
成交量
数据更新至: 2025-02-28
技术指标
21.71
MA5 (5日均线)
21.75
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 | 21.7 | 21.79 | 21.38 | 21.39 | -1.97% | 59,980 | 129,155,952 |
| 2025-02-27 | 21.73 | 22.13 | 21.56 | 21.82 | +0.41% | 84,864 | 185,198,690 |
| 2025-02-26 | 21.68 | 22.3 | 21.63 | 21.73 | +0.28% | 77,906 | 170,536,404 |
| 2025-02-25 | 21.95 | 22.08 | 21.64 | 21.67 | -1.32% | 67,049 | 146,813,420 |
| 2025-02-24 | 21.44 | 22.11 | 21.15 | 21.96 | +1.86% | 97,618 | 212,255,097 |
| 2025-02-21 | 21.9 | 21.98 | 21.5 | 21.56 | -1.73% | 88,457 | 191,113,714 |
| 2025-02-20 | 21.84 | 22.02 | 21.7 | 21.94 | +0.18% | 105,010 | 229,463,182 |
| 2025-02-19 | 22.1 | 22.16 | 21.8 | 21.9 | +0.55% | 62,832 | 137,708,026 |
| 2025-02-18 | 21.84 | 22.02 | 21.67 | 21.78 | 0% | 77,069 | 168,235,258 |
| 2025-02-17 | 21.7 | 21.97 | 21.63 | 21.78 | -3.11% | 90,309 | 196,759,788 |
| 2025-02-14 | 22.74 | 22.8 | 22.37 | 22.48 | -0.35% | 76,587 | 172,671,546 |
| 2025-02-13 | 22.69 | 22.97 | 22.5 | 22.56 | -0.57% | 87,096 | 197,917,452 |
| 2025-02-12 | 22.69 | 22.88 | 22.49 | 22.69 | -2.74% | 136,232 | 308,714,370 |
| 2025-02-11 | 23.6 | 24.06 | 23.15 | 23.33 | +0.73% | 236,041 | 555,343,529 |
| 2025-02-10 | 22.66 | 23.28 | 22.49 | 23.16 | +2.89% | 157,641 | 359,676,056 |
| 2025-02-07 | 22.4 | 22.73 | 22.28 | 22.51 | +0.27% | 117,806 | 264,930,929 |
| 2025-02-06 | 22.63 | 22.63 | 22.33 | 22.45 | -1.36% | 116,564 | 261,334,652 |
| 2025-02-05 | 22.08 | 22.8 | 21.9 | 22.76 | +5.47% | 177,910 | 398,404,894 |
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：