股票概览
20.59
-5.07%
-1.1
21.45
开盘价
21.57
最高价
20.51
最低价
242,240
成交量
数据更新至: 2025-02-28
技术指标
21.18
MA5 (5日均线)
21.01
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 | 21.45 | 21.57 | 20.51 | 20.59 | -5.07% | 242,240 | 508,295,161 |
| 2025-02-27 | 21.41 | 21.96 | 21.16 | 21.69 | +1.31% | 269,778 | 582,625,927 |
| 2025-02-26 | 21 | 21.63 | 20.95 | 21.41 | +2% | 190,619 | 407,114,840 |
| 2025-02-25 | 20.92 | 21.3 | 20.78 | 20.99 | -1.04% | 165,076 | 347,492,244 |
| 2025-02-24 | 21.27 | 21.55 | 21.02 | 21.21 | -1.03% | 177,984 | 377,491,457 |
| 2025-02-21 | 21.29 | 21.7 | 21.16 | 21.43 | +0.94% | 258,762 | 554,838,266 |
| 2025-02-20 | 20.77 | 21.38 | 20.51 | 21.23 | +1.53% | 220,381 | 462,240,866 |
| 2025-02-19 | 20.34 | 21.04 | 20.08 | 20.91 | +1.8% | 258,311 | 535,962,711 |
| 2025-02-18 | 20.38 | 21.2 | 20.15 | 20.54 | +2.04% | 328,724 | 682,109,100 |
| 2025-02-17 | 20.34 | 20.67 | 19.9 | 20.13 | -0.69% | 177,329 | 357,226,962 |
| 2025-02-14 | 20.24 | 20.77 | 20.18 | 20.27 | -0.3% | 158,121 | 323,117,937 |
| 2025-02-13 | 21.18 | 21.25 | 20.29 | 20.33 | -2.59% | 228,722 | 473,600,908 |
| 2025-02-12 | 20.27 | 21.01 | 20.03 | 20.87 | +1.95% | 311,421 | 642,026,892 |
| 2025-02-11 | 19.4 | 20.68 | 19.03 | 20.47 | +5.84% | 343,495 | 682,931,000 |
| 2025-02-10 | 19.43 | 19.5 | 19.06 | 19.34 | -0.1% | 154,831 | 298,250,332 |
| 2025-02-07 | 19.01 | 19.66 | 18.9 | 19.36 | +1.84% | 180,908 | 349,283,646 |
| 2025-02-06 | 18.21 | 19.01 | 18.14 | 19.01 | +4.05% | 148,617 | 278,217,398 |
| 2025-02-05 | 18.47 | 18.55 | 18.14 | 18.27 | -0.27% | 112,442 | 206,215,185 |
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：