股票概览
21.09
-2.18%
-0.47
21.5
开盘价
21.75
最高价
21.07
最低价
463,771
成交量
数据更新至: 2025-02-28
技术指标
21.39
MA5 (5日均线)
21.19
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 | 21.5 | 21.75 | 21.07 | 21.09 | -2.18% | 463,771 | 994,316,852 |
| 2025-02-27 | 21.97 | 21.98 | 21.27 | 21.56 | -2.31% | 507,877 | 1,093,396,033 |
| 2025-02-26 | 21.58 | 22.13 | 21.25 | 22.07 | +3.03% | 847,410 | 1,842,088,075 |
| 2025-02-25 | 20.58 | 21.75 | 20.53 | 21.42 | +2.98% | 922,152 | 1,967,380,520 |
| 2025-02-24 | 20.58 | 21.22 | 20.4 | 20.8 | +1.07% | 507,392 | 1,058,167,181 |
| 2025-02-21 | 20.49 | 20.7 | 20.38 | 20.58 | +0.44% | 504,963 | 1,038,006,551 |
| 2025-02-20 | 21.03 | 21.1 | 20.46 | 20.49 | -3.3% | 506,116 | 1,042,182,419 |
| 2025-02-19 | 20.88 | 21.53 | 20.7 | 21.19 | +1.39% | 532,642 | 1,121,489,485 |
| 2025-02-18 | 21.7 | 21.75 | 20.8 | 20.9 | -4.04% | 526,760 | 1,121,006,980 |
| 2025-02-17 | 21.32 | 21.88 | 21.03 | 21.78 | +1.44% | 519,902 | 1,123,412,700 |
| 2025-02-14 | 21.43 | 21.8 | 21.28 | 21.47 | +0.19% | 356,714 | 767,869,046 |
| 2025-02-13 | 21.68 | 21.88 | 21.4 | 21.43 | -1.56% | 345,027 | 744,436,866 |
| 2025-02-12 | 21.39 | 21.77 | 21.25 | 21.77 | +1.78% | 412,302 | 887,419,524 |
| 2025-02-11 | 22.04 | 22.24 | 21.18 | 21.39 | -3.3% | 561,205 | 1,203,770,482 |
| 2025-02-10 | 22.55 | 22.55 | 21.68 | 22.12 | -2.73% | 755,238 | 1,663,053,442 |
| 2025-02-07 | 21.1 | 23.07 | 21.09 | 22.74 | +7.87% | 1,096,978 | 2,457,021,106 |
| 2025-02-06 | 20.5 | 21.08 | 20.12 | 21.08 | +2.43% | 436,887 | 905,026,721 |
| 2025-02-05 | 20.8 | 21.14 | 20.32 | 20.58 | +0.59% | 405,078 | 839,016,677 |
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：