股票概览
20.3
-3.43%
-0.72
20.92
开盘价
20.99
最高价
20.27
最低价
8,547
成交量
数据更新至: 2025-02-28
技术指标
20.92
MA5 (5日均线)
20.81
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 | 20.92 | 20.99 | 20.27 | 20.3 | -3.43% | 8,547 | 17,573,933 |
| 2025-02-27 | 21.18 | 21.26 | 20.6 | 21.02 | -0.19% | 10,807 | 22,559,244 |
| 2025-02-26 | 20.96 | 21.24 | 20.89 | 21.06 | +0.33% | 10,652 | 22,456,234 |
| 2025-02-25 | 21.1 | 21.2 | 20.88 | 20.99 | -1.04% | 8,417 | 17,703,311 |
| 2025-02-24 | 20.76 | 21.25 | 20.58 | 21.21 | +1.53% | 14,676 | 30,829,757 |
| 2025-02-21 | 20.89 | 20.9 | 20.55 | 20.89 | 0% | 10,679 | 22,164,784 |
| 2025-02-20 | 20.61 | 20.95 | 20.61 | 20.89 | +1.06% | 10,629 | 22,094,732 |
| 2025-02-19 | 20.1 | 20.75 | 20.1 | 20.67 | +2.02% | 7,680 | 15,825,617 |
| 2025-02-18 | 21 | 21.09 | 20.07 | 20.26 | -2.5% | 8,931 | 18,304,762 |
| 2025-02-17 | 20.4 | 20.85 | 20.33 | 20.78 | +1.71% | 12,506 | 25,843,221 |
| 2025-02-14 | 20.48 | 20.56 | 20.24 | 20.43 | +0.79% | 7,486 | 15,285,989 |
| 2025-02-13 | 20.68 | 20.8 | 20.24 | 20.27 | -2.22% | 9,510 | 19,402,730 |
| 2025-02-12 | 20.77 | 20.81 | 20.46 | 20.73 | -0.19% | 9,829 | 20,301,834 |
| 2025-02-11 | 20.85 | 20.91 | 20.58 | 20.77 | -0.24% | 7,667 | 15,897,392 |
| 2025-02-10 | 20.58 | 20.84 | 20.31 | 20.82 | +1.66% | 9,536 | 19,632,450 |
| 2025-02-07 | 20.56 | 20.72 | 20.23 | 20.48 | +0.49% | 11,378 | 23,318,911 |
| 2025-02-06 | 20.04 | 20.4 | 19.85 | 20.38 | +1.8% | 10,936 | 22,088,601 |
| 2025-02-05 | 19.73 | 20.12 | 19.73 | 20.02 | +1.99% | 9,065 | 18,113,956 |
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：