股票概览
19.69
-3.24%
-0.66
20.3
开盘价
20.35
最高价
19.48
最低价
33,600
成交量
数据更新至: 2025-02-28
技术指标
20.54
MA5 (5日均线)
19.66
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 | 20.3 | 20.35 | 19.48 | 19.69 | -3.24% | 33,600 | 66,280,725 |
| 2025-02-27 | 20.78 | 20.88 | 19.86 | 20.35 | -2.02% | 47,924 | 97,171,725 |
| 2025-02-26 | 21.09 | 21.19 | 20.56 | 20.77 | -1.52% | 56,834 | 118,306,758 |
| 2025-02-25 | 20.72 | 21.78 | 20.3 | 21.09 | +1.49% | 91,877 | 193,891,893 |
| 2025-02-24 | 19.48 | 21.36 | 19.37 | 20.78 | +6.67% | 99,224 | 203,662,691 |
| 2025-02-21 | 19.08 | 19.51 | 18.86 | 19.48 | +1.09% | 64,616 | 124,678,593 |
| 2025-02-20 | 18.49 | 19.58 | 18.24 | 19.27 | +4.22% | 64,768 | 123,120,411 |
| 2025-02-19 | 18 | 18.57 | 17.94 | 18.49 | +2.61% | 36,644 | 67,178,646 |
| 2025-02-18 | 18.66 | 18.74 | 18 | 18.02 | -3.38% | 34,947 | 63,985,991 |
| 2025-02-17 | 18.8 | 19.12 | 18.46 | 18.65 | +1.03% | 43,110 | 81,018,257 |
| 2025-02-14 | 18.42 | 18.7 | 17.97 | 18.46 | -0.05% | 42,949 | 78,693,759 |
| 2025-02-13 | 19.02 | 19.08 | 18.46 | 18.47 | -2.89% | 27,443 | 51,195,031 |
| 2025-02-12 | 18.88 | 19.16 | 18.8 | 19.02 | +0.21% | 24,425 | 46,322,479 |
| 2025-02-11 | 19.02 | 19.15 | 18.72 | 18.98 | -0.73% | 22,015 | 41,645,835 |
| 2025-02-10 | 19.2 | 19.25 | 18.8 | 19.12 | +0.16% | 23,392 | 44,451,465 |
| 2025-02-07 | 19.11 | 19.3 | 18.73 | 19.09 | -0.16% | 44,586 | 84,742,188 |
| 2025-02-06 | 17.81 | 19.13 | 17.71 | 19.12 | +7.48% | 45,743 | 85,070,681 |
| 2025-02-05 | 18.18 | 18.28 | 17.7 | 17.79 | -1.17% | 22,777 | 40,805,081 |
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：