股票概览
21.46
-1.56%
-0.34
21.72
开盘价
21.95
最高价
21.31
最低价
89,605
成交量
数据更新至: 2025-02-28
技术指标
21.36
MA5 (5日均线)
20.65
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 | 21.72 | 21.95 | 21.31 | 21.46 | -1.56% | 89,605 | 193,567,827 |
| 2025-02-27 | 21.85 | 22.25 | 21.22 | 21.8 | +0.28% | 91,667 | 198,575,021 |
| 2025-02-26 | 21.51 | 22.16 | 21.51 | 21.74 | +0.6% | 119,170 | 260,000,698 |
| 2025-02-25 | 20.16 | 22.5 | 19.94 | 21.61 | +7.09% | 239,961 | 513,892,128 |
| 2025-02-24 | 20.14 | 20.43 | 19.89 | 20.18 | +0.05% | 63,697 | 128,663,487 |
| 2025-02-21 | 20.16 | 20.44 | 19.95 | 20.17 | -0.3% | 66,546 | 133,917,589 |
| 2025-02-20 | 19.82 | 20.65 | 19.7 | 20.23 | +2.12% | 92,886 | 189,059,925 |
| 2025-02-19 | 19.31 | 19.89 | 19.23 | 19.81 | +1.96% | 55,748 | 109,840,114 |
| 2025-02-18 | 20.14 | 20.22 | 19.31 | 19.43 | -3.33% | 89,173 | 175,700,939 |
| 2025-02-17 | 20.29 | 20.37 | 19.92 | 20.1 | -0.94% | 69,820 | 140,458,722 |
| 2025-02-14 | 20.2 | 20.61 | 20.12 | 20.29 | +0.35% | 59,358 | 121,034,210 |
| 2025-02-13 | 20.41 | 20.56 | 20.18 | 20.22 | -0.93% | 65,206 | 132,873,246 |
| 2025-02-12 | 20.02 | 20.45 | 19.92 | 20.41 | +1.59% | 64,898 | 131,226,305 |
| 2025-02-11 | 20.52 | 20.55 | 19.97 | 20.09 | -2.48% | 79,473 | 159,794,434 |
| 2025-02-10 | 21.16 | 21.23 | 20.22 | 20.6 | -2.14% | 121,392 | 248,866,883 |
| 2025-02-07 | 20.5 | 21.47 | 20.5 | 21.05 | +2.58% | 118,588 | 249,193,978 |
| 2025-02-06 | 20.25 | 20.65 | 19.92 | 20.52 | +0.24% | 79,141 | 160,540,858 |
| 2025-02-05 | 19.71 | 21 | 19.58 | 20.47 | +5.08% | 120,722 | 246,139,329 |
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：