股票概览
21.45
+1.56%
+0.33
21.02
开盘价
23.23
最高价
20.69
最低价
302,585
成交量
数据更新至: 2025-02-28
技术指标
20.53
MA5 (5日均线)
19.74
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 | 21.02 | 23.23 | 20.69 | 21.45 | +1.56% | 302,585 | 660,724,369 |
| 2025-02-27 | 20.2 | 21.48 | 20.2 | 21.12 | +4.71% | 215,536 | 451,789,221 |
| 2025-02-26 | 20.8 | 20.84 | 19.93 | 20.17 | -0.59% | 189,391 | 383,279,508 |
| 2025-02-25 | 19.6 | 21 | 19.41 | 20.29 | +3.41% | 270,367 | 547,874,309 |
| 2025-02-24 | 19.54 | 20.23 | 18.92 | 19.62 | +0.36% | 195,796 | 381,636,674 |
| 2025-02-21 | 18.59 | 19.8 | 18.56 | 19.55 | +5.33% | 246,728 | 475,939,158 |
| 2025-02-20 | 18.97 | 18.97 | 18.36 | 18.56 | -2.16% | 126,365 | 234,350,845 |
| 2025-02-19 | 18.83 | 19.14 | 18.68 | 18.97 | +0.11% | 152,705 | 289,217,634 |
| 2025-02-18 | 18.46 | 20 | 18.4 | 18.95 | +1.45% | 230,843 | 441,316,344 |
| 2025-02-17 | 18.44 | 19 | 18.27 | 18.68 | +4.94% | 221,696 | 414,744,855 |
| 2025-02-14 | 17.9 | 18.07 | 17.7 | 17.8 | -1.11% | 80,321 | 143,386,927 |
| 2025-02-13 | 18.4 | 18.43 | 17.95 | 18 | -2.6% | 107,319 | 194,296,914 |
| 2025-02-12 | 18.3 | 18.69 | 18.1 | 18.48 | +1.82% | 137,214 | 252,500,221 |
| 2025-02-11 | 18.32 | 18.45 | 17.99 | 18.15 | -0.71% | 99,768 | 181,585,374 |
| 2025-02-10 | 18 | 18.47 | 17.99 | 18.28 | +1.61% | 117,217 | 213,395,162 |
| 2025-02-07 | 17.48 | 18.3 | 17.42 | 17.99 | +3.27% | 158,470 | 284,861,784 |
| 2025-02-06 | 17 | 17.45 | 16.71 | 17.42 | +1.81% | 93,260 | 160,485,891 |
| 2025-02-05 | 17.22 | 17.3 | 16.81 | 17.11 | -0.47% | 87,829 | 149,350,130 |
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：