股票概览
19.94
-4.32%
-0.9
20.94
开盘价
20.94
最高价
19.81
最低价
20,911
成交量
数据更新至: 2025-02-28
技术指标
20.80
MA5 (5日均线)
20.55
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 | 20.94 | 20.94 | 19.81 | 19.94 | -4.32% | 20,911 | 42,338,072 |
| 2025-02-27 | 21.03 | 21.14 | 20.45 | 20.84 | -1.42% | 18,774 | 38,991,021 |
| 2025-02-26 | 21.16 | 21.36 | 20.97 | 21.14 | +0.24% | 15,057 | 31,849,939 |
| 2025-02-25 | 20.67 | 21.33 | 20.36 | 21.09 | +0.48% | 15,840 | 33,348,749 |
| 2025-02-24 | 20.77 | 21.42 | 20.75 | 20.99 | +0.53% | 19,234 | 40,469,705 |
| 2025-02-21 | 20.55 | 20.9 | 20.39 | 20.88 | +1.31% | 19,431 | 40,129,173 |
| 2025-02-20 | 20.2 | 20.63 | 20.04 | 20.61 | +2.18% | 19,790 | 40,455,745 |
| 2025-02-19 | 19.61 | 20.2 | 19.53 | 20.17 | +2.59% | 15,693 | 31,367,639 |
| 2025-02-18 | 20.2 | 20.43 | 19.53 | 19.66 | -2.67% | 17,172 | 34,289,578 |
| 2025-02-17 | 20.15 | 20.4 | 20.05 | 20.2 | +0.25% | 18,541 | 37,502,051 |
| 2025-02-14 | 20.04 | 20.19 | 19.76 | 20.15 | +1.05% | 13,566 | 27,172,356 |
| 2025-02-13 | 20.26 | 20.42 | 19.92 | 19.94 | -1.58% | 12,762 | 25,611,603 |
| 2025-02-12 | 20.09 | 20.35 | 20.05 | 20.26 | +0.85% | 15,444 | 31,242,905 |
| 2025-02-11 | 20.37 | 20.5 | 20 | 20.09 | -1.33% | 15,483 | 31,180,289 |
| 2025-02-10 | 19.69 | 20.52 | 19.69 | 20.36 | +3.35% | 22,855 | 45,906,890 |
| 2025-02-07 | 19.99 | 20.07 | 19.5 | 19.7 | -1.7% | 27,308 | 54,190,041 |
| 2025-02-06 | 19.3 | 20.15 | 19.06 | 20.04 | +4.59% | 28,760 | 56,478,186 |
| 2025-02-05 | 18.8 | 19.26 | 18.8 | 19.16 | +1.97% | 19,323 | 36,875,006 |
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：