股票概览
20.27
+2.27%
+0.45
19.8
开盘价
20.27
最高价
19.62
最低价
112,138
成交量
数据更新至: 2025-02-28
技术指标
19.57
MA5 (5日均线)
19.43
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 | 19.8 | 20.27 | 19.62 | 20.27 | +2.27% | 112,138 | 224,170,952 |
| 2025-02-27 | 19.4 | 19.88 | 19.26 | 19.82 | +2.16% | 104,532 | 204,807,616 |
| 2025-02-26 | 19.3 | 19.5 | 19.08 | 19.4 | +1.25% | 92,935 | 179,913,503 |
| 2025-02-25 | 19.06 | 19.35 | 19 | 19.16 | -0.26% | 74,451 | 142,969,176 |
| 2025-02-24 | 18.88 | 19.52 | 18.88 | 19.21 | +1.27% | 163,747 | 314,827,680 |
| 2025-02-21 | 19.23 | 19.25 | 18.84 | 18.97 | -0.84% | 106,981 | 202,946,212 |
| 2025-02-20 | 19.37 | 19.42 | 19.13 | 19.13 | -1.75% | 93,180 | 179,492,872 |
| 2025-02-19 | 19.72 | 19.91 | 19.07 | 19.47 | -1.77% | 158,607 | 307,877,771 |
| 2025-02-18 | 19.2 | 19.97 | 19.15 | 19.82 | +4.1% | 260,274 | 510,387,577 |
| 2025-02-17 | 19.03 | 19.07 | 18.59 | 19.04 | +0.05% | 124,415 | 234,115,903 |
| 2025-02-14 | 18.88 | 19.07 | 18.85 | 19.03 | +0.79% | 63,636 | 120,596,817 |
| 2025-02-13 | 19.01 | 19.1 | 18.88 | 18.88 | -0.74% | 76,672 | 145,410,937 |
| 2025-02-12 | 19.09 | 19.34 | 18.9 | 19.02 | -0.63% | 79,602 | 151,788,409 |
| 2025-02-11 | 19.06 | 19.3 | 19.04 | 19.14 | +0.42% | 68,994 | 132,133,160 |
| 2025-02-10 | 19.28 | 19.33 | 18.97 | 19.06 | -1.29% | 96,281 | 184,167,105 |
| 2025-02-07 | 19.27 | 19.52 | 19.17 | 19.31 | +0.42% | 106,326 | 206,056,874 |
| 2025-02-06 | 19.33 | 19.5 | 19.06 | 19.23 | -1.18% | 119,903 | 230,799,014 |
| 2025-02-05 | 20.23 | 20.37 | 18.88 | 19.46 | -4.79% | 232,112 | 448,251,783 |
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：