股票概览
20.3
-2.92%
-0.61
20.86
开盘价
21.12
最高价
20.2
最低价
85,855
成交量
数据更新至: 2025-02-28
技术指标
20.12
MA5 (5日均线)
19.92
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 | 20.86 | 21.12 | 20.2 | 20.3 | -2.92% | 85,855 | 176,964,491 |
| 2025-02-27 | 20.45 | 21.09 | 20.38 | 20.91 | +1.6% | 105,648 | 219,598,491 |
| 2025-02-26 | 19.02 | 20.75 | 18.88 | 20.58 | +7.58% | 115,545 | 229,657,872 |
| 2025-02-25 | 19.27 | 19.66 | 18.89 | 19.13 | -2.7% | 78,862 | 151,580,823 |
| 2025-02-24 | 19.96 | 20.12 | 19.51 | 19.66 | -2.53% | 70,427 | 138,540,838 |
| 2025-02-21 | 19.82 | 20.43 | 19.62 | 20.17 | +1.1% | 81,899 | 163,564,325 |
| 2025-02-20 | 20.56 | 21.1 | 19.88 | 19.95 | -4.04% | 176,711 | 361,509,401 |
| 2025-02-19 | 19.01 | 21.49 | 18.86 | 20.79 | +8.45% | 203,196 | 414,177,535 |
| 2025-02-18 | 18.53 | 19.85 | 18.18 | 19.17 | +3.34% | 131,418 | 254,258,944 |
| 2025-02-17 | 18.17 | 18.93 | 17.88 | 18.55 | +2.94% | 103,614 | 191,387,553 |
| 2025-02-14 | 17.13 | 18.15 | 17.13 | 18.02 | +4.89% | 112,754 | 201,305,426 |
| 2025-02-13 | 17.42 | 17.43 | 17.15 | 17.18 | -0.64% | 41,174 | 71,188,889 |
| 2025-02-12 | 17.2 | 17.33 | 17 | 17.29 | +0.29% | 48,000 | 82,367,298 |
| 2025-02-11 | 17.4 | 17.6 | 16.85 | 17.24 | -0.35% | 57,536 | 98,706,110 |
| 2025-02-10 | 17.1 | 17.65 | 16.74 | 17.3 | +2.49% | 86,396 | 149,287,900 |
| 2025-02-07 | 16.48 | 17.11 | 16.3 | 16.88 | +2.43% | 75,061 | 126,601,056 |
| 2025-02-06 | 16.26 | 16.5 | 15.9 | 16.48 | +1.35% | 39,614 | 64,366,773 |
| 2025-02-05 | 16.1 | 16.59 | 16.1 | 16.26 | +2.65% | 58,981 | 96,364,838 |
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：