股票概览
21.3
-0.37%
-0.08
21.39
开盘价
21.85
最高价
21.13
最低价
111,275
成交量
数据更新至: 2025-02-28
技术指标
21.18
MA5 (5日均线)
21.44
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 | 21.39 | 21.85 | 21.13 | 21.3 | -0.37% | 111,275 | 239,350,464 |
| 2025-02-27 | 21.24 | 21.51 | 21.11 | 21.38 | +0.66% | 58,460 | 124,725,663 |
| 2025-02-26 | 20.95 | 21.25 | 20.91 | 21.24 | +1.72% | 62,424 | 131,981,640 |
| 2025-02-25 | 21.02 | 21.13 | 20.83 | 20.88 | -1.04% | 61,142 | 128,183,771 |
| 2025-02-24 | 21.26 | 21.41 | 21.05 | 21.1 | -0.47% | 84,451 | 178,864,978 |
| 2025-02-21 | 21.44 | 21.6 | 21.06 | 21.2 | -1.58% | 99,411 | 210,789,461 |
| 2025-02-20 | 21.71 | 22.04 | 21.47 | 21.54 | -1.24% | 77,369 | 167,309,608 |
| 2025-02-19 | 21.99 | 21.99 | 21.72 | 21.81 | -0.82% | 61,844 | 134,937,050 |
| 2025-02-18 | 21.92 | 22.23 | 21.8 | 21.99 | +0.37% | 53,039 | 116,997,915 |
| 2025-02-17 | 22.54 | 22.59 | 21.87 | 21.91 | -2.75% | 100,049 | 220,624,546 |
| 2025-02-14 | 22.23 | 22.62 | 22.19 | 22.53 | +1.58% | 70,497 | 158,263,131 |
| 2025-02-13 | 22.24 | 22.45 | 22.13 | 22.18 | -0.31% | 42,647 | 94,962,357 |
| 2025-02-12 | 22.36 | 22.48 | 22.16 | 22.25 | -0.8% | 43,810 | 97,479,219 |
| 2025-02-11 | 22.16 | 22.53 | 22.07 | 22.43 | +1.13% | 67,986 | 152,058,485 |
| 2025-02-10 | 22.55 | 22.58 | 22.17 | 22.18 | -1.77% | 81,992 | 182,579,714 |
| 2025-02-07 | 22.58 | 22.75 | 22.42 | 22.58 | -0.31% | 61,624 | 139,154,618 |
| 2025-02-06 | 22.89 | 22.93 | 22.35 | 22.65 | -1.26% | 63,948 | 144,366,499 |
| 2025-02-05 | 22.96 | 23.07 | 22.75 | 22.94 | +0.13% | 61,149 | 140,046,442 |
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：