股票概览
19.6
-4.16%
-0.85
20.28
开盘价
20.4
最高价
19.57
最低价
97,039
成交量
数据更新至: 2025-02-28
技术指标
20.32
MA5 (5日均线)
19.93
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 | 20.28 | 20.4 | 19.57 | 19.6 | -4.16% | 97,039 | 192,874,451 |
| 2025-02-27 | 20.67 | 20.68 | 20 | 20.45 | -1.16% | 117,858 | 239,723,986 |
| 2025-02-26 | 20.46 | 20.81 | 20.23 | 20.69 | +1.07% | 110,901 | 228,503,906 |
| 2025-02-25 | 20.15 | 20.71 | 20.05 | 20.47 | +0.34% | 117,110 | 239,273,069 |
| 2025-02-24 | 19.96 | 20.57 | 19.8 | 20.4 | +1.9% | 144,483 | 292,423,553 |
| 2025-02-21 | 19.89 | 20.05 | 19.65 | 20.02 | +1.26% | 107,151 | 213,192,974 |
| 2025-02-20 | 19.5 | 19.83 | 19.46 | 19.77 | +0.97% | 106,345 | 209,105,034 |
| 2025-02-19 | 18.93 | 19.58 | 18.88 | 19.58 | +3.71% | 95,001 | 184,081,579 |
| 2025-02-18 | 19.43 | 19.56 | 18.76 | 18.88 | -2.93% | 81,438 | 156,073,691 |
| 2025-02-17 | 19.5 | 19.66 | 19.28 | 19.45 | -0.15% | 88,948 | 173,133,053 |
| 2025-02-14 | 19.35 | 19.53 | 19.18 | 19.48 | +0.21% | 72,001 | 139,485,579 |
| 2025-02-13 | 19.8 | 19.89 | 19.4 | 19.44 | -1.82% | 82,772 | 161,855,557 |
| 2025-02-12 | 19.49 | 19.82 | 19.41 | 19.8 | +1.28% | 74,933 | 147,636,248 |
| 2025-02-11 | 19.58 | 19.73 | 19.26 | 19.55 | +0.15% | 82,350 | 160,659,631 |
| 2025-02-10 | 19.35 | 19.56 | 19.17 | 19.52 | +0.98% | 80,538 | 156,227,339 |
| 2025-02-07 | 19.09 | 19.56 | 19.04 | 19.33 | +1.15% | 94,543 | 182,377,029 |
| 2025-02-06 | 18.39 | 19.12 | 18.36 | 19.11 | +3.41% | 85,813 | 161,728,745 |
| 2025-02-05 | 18.45 | 18.7 | 18.38 | 18.48 | +1.54% | 54,652 | 101,263,598 |
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：