股票概览
20.17
-1.51%
-0.31
20.35
开盘价
20.73
最高价
20.14
最低价
127,564
成交量
数据更新至: 2025-02-28
技术指标
20.21
MA5 (5日均线)
20.22
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 | 20.35 | 20.73 | 20.14 | 20.17 | -1.51% | 127,564 | 261,072,887 |
| 2025-02-27 | 20.19 | 20.63 | 20.14 | 20.48 | +1.49% | 175,193 | 358,017,760 |
| 2025-02-26 | 20.04 | 20.18 | 19.92 | 20.18 | +0.75% | 100,273 | 201,023,961 |
| 2025-02-25 | 20.1 | 20.26 | 19.88 | 20.03 | -0.74% | 125,355 | 250,985,735 |
| 2025-02-24 | 20.1 | 20.32 | 20.07 | 20.18 | +0.05% | 109,380 | 220,606,371 |
| 2025-02-21 | 20.28 | 20.46 | 20.04 | 20.17 | -0.35% | 104,795 | 211,439,716 |
| 2025-02-20 | 20.2 | 20.41 | 20.11 | 20.24 | +0.25% | 77,477 | 156,786,587 |
| 2025-02-19 | 20.03 | 20.23 | 19.99 | 20.19 | +0.95% | 82,103 | 165,168,163 |
| 2025-02-18 | 20.56 | 20.58 | 19.92 | 20 | -2.82% | 154,039 | 311,307,749 |
| 2025-02-17 | 20.75 | 20.9 | 20.5 | 20.58 | -0.68% | 112,671 | 232,654,806 |
| 2025-02-14 | 20.75 | 20.92 | 20.6 | 20.72 | -0.67% | 103,839 | 215,207,390 |
| 2025-02-13 | 20.82 | 21.02 | 20.72 | 20.86 | +0.24% | 103,696 | 216,550,566 |
| 2025-02-12 | 20.66 | 20.81 | 20.48 | 20.81 | +0.39% | 115,923 | 239,093,850 |
| 2025-02-11 | 21.22 | 21.33 | 20.67 | 20.73 | -2.31% | 120,996 | 252,020,818 |
| 2025-02-10 | 21.24 | 21.31 | 21.07 | 21.22 | +0.09% | 94,430 | 200,206,209 |
| 2025-02-07 | 21.13 | 21.42 | 20.98 | 21.2 | +0.33% | 119,350 | 252,935,667 |
| 2025-02-06 | 20.8 | 21.28 | 20.72 | 21.13 | +1.68% | 91,651 | 192,695,453 |
| 2025-02-05 | 21.17 | 21.27 | 20.66 | 20.78 | -1.61% | 91,216 | 189,894,029 |
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：