股票概览
20.17
-8.69%
-1.92
21.6
开盘价
21.85
最高价
20.01
最低价
456,644
成交量
数据更新至: 2025-02-28
技术指标
20.72
MA5 (5日均线)
20.99
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 | 21.6 | 21.85 | 20.01 | 20.17 | -8.69% | 456,644 | 954,325,628 |
| 2025-02-27 | 20.41 | 22.5 | 20.13 | 22.09 | +8.07% | 736,291 | 1,576,730,890 |
| 2025-02-26 | 20.26 | 20.63 | 19.88 | 20.44 | +0.05% | 308,908 | 624,847,919 |
| 2025-02-25 | 19.99 | 21.18 | 19.7 | 20.43 | -0.29% | 374,002 | 769,499,873 |
| 2025-02-24 | 20.8 | 20.88 | 20.15 | 20.49 | -3.26% | 376,389 | 767,464,876 |
| 2025-02-21 | 20.83 | 21.36 | 20.18 | 21.18 | +1.49% | 428,729 | 892,159,811 |
| 2025-02-20 | 20.8 | 21.57 | 20.6 | 20.87 | -1.28% | 317,183 | 666,505,490 |
| 2025-02-19 | 21.2 | 21.71 | 20.9 | 21.14 | +1.98% | 338,722 | 720,508,904 |
| 2025-02-18 | 21.98 | 21.98 | 20.64 | 20.73 | -7.12% | 427,605 | 906,753,394 |
| 2025-02-17 | 23 | 23.2 | 21.66 | 22.32 | -2.91% | 639,629 | 1,423,747,378 |
| 2025-02-14 | 21.21 | 22.99 | 21.14 | 22.99 | +9.11% | 776,041 | 1,726,702,202 |
| 2025-02-13 | 21.01 | 21.9 | 20.55 | 21.07 | +0.14% | 413,138 | 873,236,475 |
| 2025-02-12 | 20.66 | 21.34 | 20.6 | 21.04 | +0.96% | 335,820 | 707,078,669 |
| 2025-02-11 | 21.57 | 21.58 | 20.8 | 20.84 | -5.27% | 497,927 | 1,051,372,642 |
| 2025-02-10 | 21.2 | 22.15 | 20.77 | 22 | +6.18% | 723,703 | 1,556,545,527 |
| 2025-02-07 | 19.48 | 21.25 | 19.31 | 20.72 | +6.09% | 658,817 | 1,340,565,860 |
| 2025-02-06 | 18.57 | 19.81 | 18.33 | 19.53 | +5.17% | 445,071 | 850,180,877 |
| 2025-02-05 | 17.9 | 18.76 | 17.9 | 18.57 | +6.11% | 337,910 | 625,076,271 |
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：