股票概览
21
-3%
-0.65
21.65
开盘价
21.7
最高价
20.93
最低价
13,426
成交量
数据更新至: 2025-02-28
技术指标
21.58
MA5 (5日均线)
21.28
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 | 21.65 | 21.7 | 20.93 | 21 | -3% | 13,426 | 28,507,400 |
| 2025-02-27 | 21.85 | 21.85 | 21.32 | 21.65 | -0.69% | 12,077 | 26,015,188 |
| 2025-02-26 | 21.72 | 21.97 | 21.69 | 21.8 | +0.18% | 11,640 | 25,399,996 |
| 2025-02-25 | 21.3 | 22.2 | 21.3 | 21.76 | +0.42% | 18,256 | 39,769,204 |
| 2025-02-24 | 22.25 | 22.25 | 21.35 | 21.67 | +0.05% | 20,354 | 44,214,326 |
| 2025-02-21 | 21.18 | 21.91 | 20.96 | 21.66 | +1.36% | 27,194 | 58,228,866 |
| 2025-02-20 | 20.74 | 21.65 | 20.49 | 21.37 | +3.19% | 30,338 | 64,349,220 |
| 2025-02-19 | 20.32 | 20.76 | 20.22 | 20.71 | +1.97% | 11,115 | 22,900,051 |
| 2025-02-18 | 20.76 | 20.85 | 20.12 | 20.31 | -2.5% | 10,425 | 21,359,332 |
| 2025-02-17 | 20.38 | 20.83 | 20.35 | 20.83 | +1.71% | 13,036 | 26,857,716 |
| 2025-02-14 | 20.73 | 20.87 | 20.33 | 20.48 | -1.4% | 14,861 | 30,563,748 |
| 2025-02-13 | 20.53 | 21.45 | 20.41 | 20.77 | +1.42% | 27,041 | 56,744,255 |
| 2025-02-12 | 20.03 | 20.76 | 20 | 20.48 | +1.74% | 17,427 | 35,485,003 |
| 2025-02-11 | 20.53 | 20.59 | 19.95 | 20.13 | -1.85% | 20,500 | 41,278,338 |
| 2025-02-10 | 20.39 | 20.55 | 20.17 | 20.51 | +0.64% | 9,972 | 20,353,501 |
| 2025-02-07 | 20.6 | 20.7 | 20.05 | 20.38 | -0.59% | 14,360 | 29,384,343 |
| 2025-02-06 | 20.19 | 20.51 | 20.12 | 20.5 | +1.64% | 9,727 | 19,770,844 |
| 2025-02-05 | 20.36 | 20.49 | 20.05 | 20.17 | -0.54% | 9,949 | 20,156,127 |
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：