股票概览
20.75
-3.17%
-0.68
21.22
开盘价
21.89
最高价
20.62
最低价
48,377
成交量
数据更新至: 2025-02-28
技术指标
21.55
MA5 (5日均线)
20.90
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 | 21.22 | 21.89 | 20.62 | 20.75 | -3.17% | 48,377 | 102,914,356 |
| 2025-02-27 | 22.1 | 22.39 | 20.99 | 21.43 | -2.46% | 62,919 | 136,016,046 |
| 2025-02-26 | 21.61 | 22.8 | 21.56 | 21.97 | +1.9% | 101,895 | 225,940,485 |
| 2025-02-25 | 21.55 | 21.98 | 21.17 | 21.56 | -2.27% | 70,673 | 151,985,529 |
| 2025-02-24 | 19.75 | 22.77 | 19.53 | 22.06 | +11.25% | 129,674 | 277,656,993 |
| 2025-02-21 | 20.2 | 20.28 | 19.68 | 19.83 | -2.36% | 48,204 | 95,724,925 |
| 2025-02-20 | 20.35 | 20.61 | 19.76 | 20.31 | -0.34% | 51,218 | 103,013,794 |
| 2025-02-19 | 19.89 | 20.82 | 19.8 | 20.38 | +0.49% | 37,356 | 76,049,500 |
| 2025-02-18 | 20.56 | 20.63 | 19.63 | 20.28 | -0.64% | 45,318 | 90,645,433 |
| 2025-02-17 | 20.1 | 21.03 | 20 | 20.41 | +0.99% | 51,180 | 105,293,488 |
| 2025-02-14 | 21 | 21 | 19.94 | 20.21 | -2.37% | 59,960 | 121,612,233 |
| 2025-02-13 | 21.7 | 21.78 | 20.61 | 20.7 | -4.74% | 52,743 | 111,079,371 |
| 2025-02-12 | 22.34 | 22.87 | 21.15 | 21.73 | -2.56% | 72,648 | 158,325,015 |
| 2025-02-11 | 21.76 | 22.88 | 21.41 | 22.3 | +2.29% | 56,604 | 125,509,118 |
| 2025-02-10 | 21.2 | 21.83 | 20.77 | 21.8 | +3.56% | 42,698 | 91,334,484 |
| 2025-02-07 | 20.53 | 21.26 | 20.43 | 21.05 | +2.68% | 51,847 | 108,490,901 |
| 2025-02-06 | 19.86 | 21.08 | 19.81 | 20.5 | +2.14% | 43,741 | 90,058,526 |
| 2025-02-05 | 20.66 | 20.88 | 19.74 | 20.07 | -2.53% | 38,163 | 77,219,395 |
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：