股票概览
21.22
-1.07%
-0.23
21.46
开盘价
21.58
最高价
21.19
最低价
131,870
成交量
数据更新至: 2025-02-28
技术指标
21.48
MA5 (5日均线)
21.56
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 | 21.46 | 21.58 | 21.19 | 21.22 | -1.07% | 131,870 | 281,955,307 |
| 2025-02-27 | 21.55 | 21.59 | 21.16 | 21.45 | -0.46% | 150,568 | 321,779,631 |
| 2025-02-26 | 21.34 | 21.62 | 21.33 | 21.55 | +0.94% | 127,824 | 274,464,202 |
| 2025-02-25 | 21.69 | 21.73 | 21.3 | 21.35 | -2.11% | 154,036 | 331,102,852 |
| 2025-02-24 | 21.94 | 22.32 | 21.66 | 21.81 | -0.32% | 182,476 | 400,396,275 |
| 2025-02-21 | 21.75 | 22.13 | 21.59 | 21.88 | +0.46% | 222,596 | 485,478,367 |
| 2025-02-20 | 21.41 | 22.18 | 21 | 21.78 | +1.59% | 283,148 | 611,041,446 |
| 2025-02-19 | 21.32 | 21.52 | 21.29 | 21.44 | -0.09% | 143,822 | 307,401,361 |
| 2025-02-18 | 21.69 | 21.82 | 21.36 | 21.46 | -1.06% | 126,128 | 272,786,200 |
| 2025-02-17 | 21.95 | 21.95 | 21.54 | 21.69 | -1.14% | 165,844 | 358,968,835 |
| 2025-02-14 | 22.03 | 22.24 | 21.76 | 21.94 | -0.99% | 126,020 | 276,467,503 |
| 2025-02-13 | 22.54 | 22.62 | 22.12 | 22.16 | -2.12% | 143,046 | 319,345,127 |
| 2025-02-12 | 21.88 | 22.68 | 21.88 | 22.64 | +2.77% | 289,371 | 649,891,401 |
| 2025-02-11 | 21.62 | 22.18 | 21.3 | 22.03 | +1.9% | 209,238 | 455,955,408 |
| 2025-02-10 | 21.88 | 21.92 | 21.42 | 21.62 | -1.01% | 132,712 | 286,606,369 |
| 2025-02-07 | 21.45 | 21.94 | 21.28 | 21.84 | +1.82% | 172,523 | 374,833,143 |
| 2025-02-06 | 21.33 | 21.48 | 20.81 | 21.45 | +0.14% | 181,792 | 384,652,862 |
| 2025-02-05 | 21.98 | 22.02 | 21.33 | 21.42 | -2.06% | 144,134 | 310,146,486 |
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：