股票概览
20.72
-2.81%
-0.6
21.25
开盘价
21.28
最高价
20.62
最低价
80,118
成交量
数据更新至: 2025-02-28
技术指标
21.28
MA5 (5日均线)
21.57
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 | 21.25 | 21.28 | 20.62 | 20.72 | -2.81% | 80,118 | 167,398,363 |
| 2025-02-27 | 21.51 | 21.56 | 21.01 | 21.32 | -0.51% | 65,722 | 139,821,629 |
| 2025-02-26 | 21.36 | 21.46 | 21.15 | 21.43 | +0.7% | 75,332 | 160,405,004 |
| 2025-02-25 | 21.5 | 21.62 | 21.23 | 21.28 | -1.71% | 67,488 | 144,585,846 |
| 2025-02-24 | 22.13 | 22.15 | 21.5 | 21.65 | -2.3% | 94,489 | 205,717,841 |
| 2025-02-21 | 22.05 | 22.22 | 21.76 | 22.16 | +1.19% | 95,033 | 209,410,700 |
| 2025-02-20 | 21.87 | 22.47 | 21.72 | 21.9 | +0.83% | 96,883 | 214,339,544 |
| 2025-02-19 | 21.41 | 21.86 | 21.25 | 21.72 | +1.5% | 77,398 | 166,955,115 |
| 2025-02-18 | 22.04 | 22.09 | 21.32 | 21.4 | -3.3% | 92,442 | 200,260,591 |
| 2025-02-17 | 21.83 | 22.35 | 21.71 | 22.13 | +2.08% | 150,573 | 332,461,843 |
| 2025-02-14 | 20.9 | 21.76 | 20.9 | 21.68 | +3.73% | 138,199 | 296,176,703 |
| 2025-02-13 | 21.01 | 21.2 | 20.86 | 20.9 | -0.76% | 59,107 | 124,265,069 |
| 2025-02-12 | 21.38 | 21.43 | 20.87 | 21.06 | -1.96% | 105,091 | 221,505,777 |
| 2025-02-11 | 21.64 | 21.67 | 21.3 | 21.48 | -1.01% | 71,715 | 153,848,012 |
| 2025-02-10 | 21.02 | 21.77 | 20.87 | 21.7 | +3.24% | 145,329 | 312,057,751 |
| 2025-02-07 | 21.09 | 21.43 | 20.81 | 21.02 | +0.1% | 97,438 | 205,294,746 |
| 2025-02-06 | 20.95 | 21.15 | 20.69 | 21 | 0% | 87,543 | 183,412,295 |
| 2025-02-05 | 19.93 | 21.21 | 19.81 | 21 | +6.28% | 157,009 | 324,498,147 |
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：