股票概览
18.91
-6.62%
-1.34
20.09
开盘价
20.19
最高价
18.88
最低价
437,887
成交量
数据更新至: 2025-02-28
技术指标
20.02
MA5 (5日均线)
20.11
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 | 20.09 | 20.19 | 18.88 | 18.91 | -6.62% | 437,887 | 847,685,110 |
| 2025-02-27 | 20.4 | 20.69 | 19.94 | 20.25 | -0.74% | 404,484 | 820,716,552 |
| 2025-02-26 | 20.36 | 20.9 | 20.18 | 20.4 | +0.44% | 465,909 | 957,510,648 |
| 2025-02-25 | 19.9 | 20.58 | 19.81 | 20.31 | +0.3% | 375,702 | 759,620,547 |
| 2025-02-24 | 20.22 | 20.75 | 20.13 | 20.25 | 0% | 443,180 | 904,793,277 |
| 2025-02-21 | 20.24 | 20.58 | 20.11 | 20.25 | -0.34% | 398,508 | 811,062,602 |
| 2025-02-20 | 20.41 | 20.46 | 19.85 | 20.32 | -0.97% | 448,840 | 905,053,835 |
| 2025-02-19 | 19.74 | 20.79 | 19.65 | 20.52 | +3.9% | 600,541 | 1,221,588,281 |
| 2025-02-18 | 19.98 | 20.27 | 19.63 | 19.75 | -1.74% | 439,300 | 878,330,986 |
| 2025-02-17 | 19.3 | 20.34 | 19.21 | 20.1 | +5.13% | 752,636 | 1,502,434,035 |
| 2025-02-14 | 18.72 | 19.45 | 18.7 | 19.12 | +1.7% | 417,834 | 800,906,785 |
| 2025-02-13 | 19.52 | 19.64 | 18.77 | 18.8 | -2.94% | 432,472 | 824,927,079 |
| 2025-02-12 | 19.15 | 19.57 | 19.03 | 19.37 | +0.36% | 356,670 | 689,700,509 |
| 2025-02-11 | 19.56 | 19.68 | 19.18 | 19.3 | -1.73% | 408,522 | 791,444,948 |
| 2025-02-10 | 19.38 | 19.89 | 19.07 | 19.64 | +5.65% | 954,008 | 1,864,685,633 |
| 2025-02-07 | 18.5 | 18.7 | 18.01 | 18.59 | +2.37% | 661,323 | 1,219,000,059 |
| 2025-02-06 | 17.83 | 18.2 | 17.63 | 18.16 | +1.57% | 477,778 | 857,991,323 |
| 2025-02-05 | 17.16 | 18.37 | 16.89 | 17.88 | +4.93% | 529,674 | 940,897,052 |
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：