股票概览
19.72
-7.94%
-1.7
21.3
开盘价
21.34
最高价
19.69
最低价
108,107
成交量
数据更新至: 2025-02-28
技术指标
21.34
MA5 (5日均线)
21.32
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 | 21.3 | 21.34 | 19.69 | 19.72 | -7.94% | 108,107 | 219,823,222 |
| 2025-02-27 | 21.69 | 22.03 | 20.98 | 21.42 | -2.1% | 101,533 | 218,106,531 |
| 2025-02-26 | 21.8 | 22.03 | 21.5 | 21.88 | -0.09% | 111,878 | 242,878,274 |
| 2025-02-25 | 21.2 | 22.4 | 21.16 | 21.9 | +0.64% | 153,061 | 336,170,685 |
| 2025-02-24 | 21.48 | 22.35 | 21.01 | 21.76 | +1.26% | 156,691 | 341,466,715 |
| 2025-02-21 | 20.8 | 21.5 | 20.49 | 21.49 | +2.43% | 121,697 | 256,372,976 |
| 2025-02-20 | 20.82 | 21.1 | 20.51 | 20.98 | -1.5% | 123,167 | 256,267,733 |
| 2025-02-19 | 21.1 | 21.49 | 20.75 | 21.3 | +3.05% | 93,256 | 197,672,508 |
| 2025-02-18 | 22.2 | 22.29 | 20.62 | 20.67 | -6.56% | 136,242 | 291,105,785 |
| 2025-02-17 | 22.45 | 22.6 | 21.9 | 22.12 | -0.45% | 127,703 | 285,043,202 |
| 2025-02-14 | 21.64 | 22.4 | 21.37 | 22.22 | +1.46% | 142,038 | 311,589,959 |
| 2025-02-13 | 22.5 | 22.57 | 21.9 | 21.9 | -1.04% | 125,058 | 277,495,868 |
| 2025-02-12 | 21.8 | 22.65 | 21.62 | 22.13 | +3.12% | 174,344 | 386,974,979 |
| 2025-02-11 | 21.88 | 21.9 | 21.27 | 21.46 | -1.78% | 101,908 | 219,161,894 |
| 2025-02-10 | 21.9 | 21.9 | 21.2 | 21.85 | +3.11% | 122,107 | 264,375,665 |
| 2025-02-07 | 20.78 | 21.48 | 20.7 | 21.19 | +2.62% | 122,422 | 258,122,353 |
| 2025-02-06 | 20.25 | 20.66 | 19.66 | 20.65 | +2.99% | 83,560 | 170,259,310 |
| 2025-02-05 | 19.6 | 20.34 | 19.44 | 20.05 | +4.1% | 79,278 | 158,951,132 |
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：