股票概览
20.4
-4.4%
-0.94
21.2
开盘价
21.5
最高价
20.21
最低价
126,748
成交量
数据更新至: 2025-02-28
技术指标
22.07
MA5 (5日均线)
22.26
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 | 21.2 | 21.5 | 20.21 | 20.4 | -4.4% | 126,748 | 262,921,613 |
| 2025-02-27 | 22.76 | 22.76 | 21.02 | 21.34 | -6.4% | 199,933 | 431,827,049 |
| 2025-02-26 | 22.4 | 23.16 | 22.12 | 22.8 | +1.6% | 182,703 | 414,050,935 |
| 2025-02-25 | 22.16 | 22.87 | 21.66 | 22.44 | -4.06% | 204,080 | 452,526,940 |
| 2025-02-24 | 24.19 | 24.49 | 23 | 23.39 | -6.55% | 255,169 | 601,275,808 |
| 2025-02-21 | 22.8 | 26.57 | 22.5 | 25.03 | +10.95% | 434,928 | 1,060,343,087 |
| 2025-02-20 | 23.42 | 23.82 | 22.12 | 22.56 | -5.76% | 317,847 | 720,880,334 |
| 2025-02-19 | 19.69 | 23.94 | 19.6 | 23.94 | +20% | 384,765 | 845,378,322 |
| 2025-02-18 | 20.45 | 21.2 | 19.7 | 19.95 | -3.62% | 216,093 | 443,309,781 |
| 2025-02-17 | 20.49 | 21.02 | 19.93 | 20.7 | 0% | 243,207 | 495,814,857 |
| 2025-02-14 | 20.28 | 21.98 | 20.28 | 20.7 | -2.45% | 351,441 | 737,115,528 |
| 2025-02-13 | 20.05 | 22.02 | 18.9 | 21.22 | +5.99% | 497,088 | 994,876,100 |
| 2025-02-12 | 16.75 | 20.02 | 16.75 | 20.02 | +20.02% | 229,697 | 435,948,364 |
| 2025-02-11 | 16.79 | 16.85 | 16.43 | 16.68 | -0.42% | 68,026 | 113,274,155 |
| 2025-02-10 | 16.68 | 16.78 | 16.32 | 16.75 | +1.03% | 76,145 | 126,137,231 |
| 2025-02-07 | 16.28 | 17.18 | 16.16 | 16.58 | +1.78% | 122,629 | 203,997,171 |
| 2025-02-06 | 16.05 | 16.32 | 15.6 | 16.29 | +2.71% | 131,907 | 210,379,899 |
| 2025-02-05 | 17.31 | 17.41 | 15.49 | 15.86 | -8.85% | 150,422 | 240,358,544 |
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：