股票概览
19.96
-5.76%
-1.22
21.06
开盘价
21.14
最高价
19.81
最低价
44,853
成交量
数据更新至: 2025-02-28
技术指标
21.15
MA5 (5日均线)
21.12
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 | 21.06 | 21.14 | 19.81 | 19.96 | -5.76% | 44,853 | 91,185,825 |
| 2025-02-27 | 21.6 | 21.65 | 20.75 | 21.18 | -1.81% | 40,942 | 86,540,612 |
| 2025-02-26 | 21.67 | 21.84 | 21.3 | 21.57 | +0.09% | 35,574 | 76,549,704 |
| 2025-02-25 | 21.19 | 21.78 | 21.11 | 21.55 | +0.33% | 43,070 | 92,837,321 |
| 2025-02-24 | 21.48 | 21.57 | 21.06 | 21.48 | +0.09% | 33,866 | 72,285,576 |
| 2025-02-21 | 21.41 | 21.57 | 21 | 21.46 | -0.09% | 44,504 | 94,966,334 |
| 2025-02-20 | 21.2 | 21.56 | 21.02 | 21.48 | +1.75% | 45,000 | 96,126,611 |
| 2025-02-19 | 20.33 | 21.13 | 20.3 | 21.11 | +3.53% | 34,253 | 71,387,748 |
| 2025-02-18 | 21.01 | 21.38 | 20.3 | 20.39 | -2.86% | 45,017 | 94,099,171 |
| 2025-02-17 | 20.97 | 21.19 | 20.72 | 20.99 | +0.67% | 32,983 | 69,158,560 |
| 2025-02-14 | 20.93 | 20.95 | 20.45 | 20.85 | +0.14% | 35,353 | 73,257,874 |
| 2025-02-13 | 21.34 | 21.34 | 20.73 | 20.82 | -2.44% | 30,904 | 64,731,297 |
| 2025-02-12 | 21.06 | 21.37 | 20.95 | 21.34 | +1.14% | 34,106 | 72,228,017 |
| 2025-02-11 | 21.44 | 21.49 | 21.01 | 21.1 | -1.59% | 32,498 | 68,796,126 |
| 2025-02-10 | 21 | 21.61 | 20.72 | 21.44 | +3.18% | 52,039 | 110,224,277 |
| 2025-02-07 | 20.98 | 21.24 | 20.45 | 20.78 | +2.21% | 58,823 | 123,113,725 |
| 2025-02-06 | 19.88 | 20.46 | 19.62 | 20.33 | +3.2% | 32,384 | 65,217,627 |
| 2025-02-05 | 19.4 | 19.76 | 19.2 | 19.7 | +3.2% | 29,298 | 57,333,555 |
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：