股票概览
20.37
-0.68%
-0.14
20.51
开盘价
20.73
最高价
20.33
最低价
85,744
成交量
数据更新至: 2025-02-28
技术指标
20.28
MA5 (5日均线)
20.25
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 | 20.51 | 20.73 | 20.33 | 20.37 | -0.68% | 85,744 | 175,939,754 |
| 2025-02-27 | 20.38 | 20.62 | 20.3 | 20.51 | +0.64% | 80,512 | 164,620,367 |
| 2025-02-26 | 20.03 | 20.8 | 20.02 | 20.38 | +1.6% | 109,862 | 224,562,896 |
| 2025-02-25 | 20 | 20.35 | 19.91 | 20.06 | -0.2% | 56,288 | 113,131,120 |
| 2025-02-24 | 20.07 | 20.51 | 19.91 | 20.1 | +0.15% | 91,096 | 184,719,948 |
| 2025-02-21 | 20.42 | 20.53 | 20 | 20.07 | -1.67% | 95,277 | 191,627,796 |
| 2025-02-20 | 20.2 | 20.7 | 20.1 | 20.41 | +0.79% | 74,647 | 152,762,165 |
| 2025-02-19 | 20.25 | 20.27 | 19.9 | 20.25 | -0.39% | 75,958 | 152,665,889 |
| 2025-02-18 | 20 | 20.68 | 19.83 | 20.33 | +1.75% | 132,031 | 269,128,046 |
| 2025-02-17 | 20.89 | 20.94 | 19.87 | 19.98 | -4.49% | 248,106 | 501,228,998 |
| 2025-02-14 | 20.86 | 21.29 | 20.86 | 20.92 | 0% | 58,427 | 123,079,032 |
| 2025-02-13 | 20.99 | 21.08 | 20.69 | 20.92 | -0.48% | 73,054 | 152,835,313 |
| 2025-02-12 | 21.06 | 21.15 | 20.8 | 21.02 | -0.38% | 56,178 | 117,818,833 |
| 2025-02-11 | 21.39 | 21.48 | 21.01 | 21.1 | -1.49% | 96,940 | 204,990,374 |
| 2025-02-10 | 21.63 | 21.94 | 21.4 | 21.42 | -1.38% | 84,696 | 183,041,229 |
| 2025-02-07 | 21.4 | 21.94 | 21.28 | 21.72 | +1.26% | 69,948 | 151,086,648 |
| 2025-02-06 | 21.75 | 21.75 | 21.31 | 21.45 | -1.38% | 63,949 | 137,050,157 |
| 2025-02-05 | 21.87 | 21.9 | 21.39 | 21.75 | +0.42% | 49,601 | 107,474,270 |
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：