股票概览
20.55
-1.06%
-0.22
20.76
开盘价
20.95
最高价
20.46
最低价
161,402
成交量
数据更新至: 2025-02-28
技术指标
20.41
MA5 (5日均线)
20.52
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 | 20.76 | 20.95 | 20.46 | 20.55 | -1.06% | 161,402 | 333,728,689 |
| 2025-02-27 | 20.49 | 21.06 | 20.36 | 20.77 | +1.37% | 211,676 | 438,899,059 |
| 2025-02-26 | 20.04 | 20.57 | 20.01 | 20.49 | +2.4% | 235,862 | 480,708,675 |
| 2025-02-25 | 20.13 | 20.22 | 19.98 | 20.01 | -1.19% | 157,493 | 315,850,981 |
| 2025-02-24 | 20.13 | 20.4 | 20.11 | 20.25 | +0.65% | 197,426 | 400,084,278 |
| 2025-02-21 | 20.2 | 20.32 | 19.85 | 20.12 | -0.79% | 347,738 | 696,699,571 |
| 2025-02-20 | 20.66 | 20.67 | 20.23 | 20.28 | -1.84% | 237,853 | 483,657,037 |
| 2025-02-19 | 20.86 | 20.92 | 20.51 | 20.66 | -1.05% | 215,143 | 444,145,949 |
| 2025-02-18 | 21.13 | 21.28 | 20.84 | 20.88 | -1.42% | 137,613 | 289,784,458 |
| 2025-02-17 | 21.17 | 21.28 | 20.92 | 21.18 | +0.33% | 131,207 | 277,286,030 |
| 2025-02-14 | 21.47 | 21.5 | 21 | 21.11 | -1.4% | 191,632 | 406,131,054 |
| 2025-02-13 | 21.29 | 21.74 | 21.22 | 21.41 | +0.56% | 159,730 | 343,422,578 |
| 2025-02-12 | 21.33 | 21.59 | 21.12 | 21.29 | -0.23% | 140,165 | 299,061,352 |
| 2025-02-11 | 21.13 | 21.55 | 21.02 | 21.34 | +1.14% | 140,703 | 300,131,893 |
| 2025-02-10 | 21.13 | 21.23 | 20.79 | 21.1 | -0.14% | 124,108 | 260,496,779 |
| 2025-02-07 | 20.54 | 21.25 | 20.42 | 21.13 | +2.87% | 232,354 | 486,557,945 |
| 2025-02-06 | 20.66 | 20.75 | 20.41 | 20.54 | -1.01% | 157,844 | 324,261,384 |
| 2025-02-05 | 21.03 | 21.08 | 20.61 | 20.75 | -1.1% | 107,954 | 223,898,618 |
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：