股票概览
19.83
-1.15%
-0.23
20.01
开盘价
20.18
最高价
19.8
最低价
131,302
成交量
数据更新至: 2025-02-28
技术指标
19.94
MA5 (5日均线)
20.09
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 | 20.01 | 20.18 | 19.8 | 19.83 | -1.15% | 131,302 | 261,744,670 |
| 2025-02-27 | 20.08 | 20.23 | 19.98 | 20.06 | -0.2% | 117,357 | 235,787,273 |
| 2025-02-26 | 19.78 | 20.16 | 19.77 | 20.1 | +1.72% | 119,569 | 239,179,962 |
| 2025-02-25 | 19.85 | 19.92 | 19.72 | 19.76 | -0.85% | 108,640 | 215,122,304 |
| 2025-02-24 | 20.01 | 20.15 | 19.84 | 19.93 | -0.6% | 117,775 | 235,748,853 |
| 2025-02-21 | 20.18 | 20.47 | 19.92 | 20.05 | -0.35% | 174,077 | 349,194,877 |
| 2025-02-20 | 20.13 | 20.47 | 20.06 | 20.12 | +0.1% | 120,888 | 244,509,431 |
| 2025-02-19 | 20.41 | 20.41 | 20.05 | 20.1 | -1.28% | 132,399 | 266,934,761 |
| 2025-02-18 | 20.5 | 20.68 | 20.31 | 20.36 | -1.17% | 95,241 | 195,228,443 |
| 2025-02-17 | 20.72 | 20.77 | 20.46 | 20.6 | -0.34% | 129,465 | 266,367,786 |
| 2025-02-14 | 20.25 | 20.71 | 20.25 | 20.67 | +1.77% | 154,288 | 316,853,643 |
| 2025-02-13 | 20.45 | 20.64 | 20.27 | 20.31 | -0.93% | 127,677 | 260,734,280 |
| 2025-02-12 | 20.54 | 20.61 | 20.34 | 20.5 | -0.58% | 119,304 | 243,988,430 |
| 2025-02-11 | 20.81 | 20.85 | 20.54 | 20.62 | -1.06% | 104,439 | 215,433,027 |
| 2025-02-10 | 20.83 | 21.03 | 20.76 | 20.84 | -0.19% | 148,923 | 310,829,736 |
| 2025-02-07 | 21.06 | 21.07 | 20.77 | 20.88 | -0.81% | 157,473 | 329,514,128 |
| 2025-02-06 | 21.2 | 21.22 | 20.98 | 21.05 | -0.99% | 140,775 | 296,504,468 |
| 2025-02-05 | 20.99 | 21.27 | 20.84 | 21.26 | +1.92% | 145,512 | 306,932,631 |
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：