股票概览
20.9
+0.05%
+0.01
20.82
开盘价
21.25
最高价
20.77
最低价
293,948
成交量
数据更新至: 2025-02-28
技术指标
20.93
MA5 (5日均线)
21.16
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 | 20.82 | 21.25 | 20.77 | 20.9 | +0.05% | 293,948 | 617,984,499 |
| 2025-02-27 | 20.93 | 20.98 | 20.78 | 20.89 | -0.14% | 196,563 | 410,336,649 |
| 2025-02-26 | 20.64 | 20.92 | 20.63 | 20.92 | +1.31% | 242,540 | 504,686,279 |
| 2025-02-25 | 21.29 | 21.29 | 20.6 | 20.65 | -3.05% | 461,209 | 962,791,003 |
| 2025-02-24 | 21.13 | 21.65 | 21.13 | 21.3 | +0.76% | 388,534 | 831,776,756 |
| 2025-02-21 | 21.31 | 21.36 | 21.05 | 21.14 | -0.98% | 323,808 | 685,038,144 |
| 2025-02-20 | 21.43 | 21.45 | 21.13 | 21.35 | -0.33% | 228,252 | 485,434,821 |
| 2025-02-19 | 21.38 | 21.45 | 21.25 | 21.42 | +0.14% | 219,508 | 468,171,757 |
| 2025-02-18 | 21.63 | 21.7 | 21.35 | 21.39 | -1.16% | 222,736 | 480,062,506 |
| 2025-02-17 | 22.1 | 22.1 | 21.51 | 21.64 | -1.77% | 335,974 | 727,247,430 |
| 2025-02-14 | 22.34 | 22.34 | 21.9 | 22.03 | -1.08% | 237,704 | 524,784,846 |
| 2025-02-13 | 22.42 | 22.72 | 22.25 | 22.27 | -0.49% | 252,911 | 567,548,356 |
| 2025-02-12 | 22.3 | 22.62 | 22.25 | 22.38 | +0.13% | 254,864 | 572,095,815 |
| 2025-02-11 | 22.18 | 22.47 | 22.12 | 22.35 | +0.81% | 238,252 | 531,273,427 |
| 2025-02-10 | 22.33 | 22.4 | 22.08 | 22.17 | -0.94% | 278,101 | 616,292,223 |
| 2025-02-07 | 22.32 | 22.54 | 22.08 | 22.38 | +0.4% | 248,946 | 556,790,978 |
| 2025-02-06 | 22.33 | 22.41 | 22.06 | 22.29 | -0.13% | 260,428 | 578,606,202 |
| 2025-02-05 | 23.02 | 23.02 | 22.22 | 22.32 | -3.21% | 357,244 | 799,674,306 |
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：