股票概览
21.19
-0.56%
-0.12
21.32
开盘价
22.43
最高价
21.18
最低价
663,500
成交量
数据更新至: 2025-02-28
技术指标
21.27
MA5 (5日均线)
20.84
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 | 21.32 | 22.43 | 21.18 | 21.19 | -0.56% | 663,500 | 1,452,351,456 |
| 2025-02-27 | 21.4 | 21.56 | 20.84 | 21.31 | -1.57% | 411,884 | 874,743,004 |
| 2025-02-26 | 21.12 | 21.74 | 20.85 | 21.65 | +2.03% | 463,683 | 983,306,601 |
| 2025-02-25 | 20.7 | 21.59 | 20.7 | 21.22 | +1.05% | 464,122 | 987,907,782 |
| 2025-02-24 | 20.9 | 21.6 | 20.8 | 21 | +1.65% | 540,703 | 1,145,866,257 |
| 2025-02-21 | 20.3 | 20.7 | 20.01 | 20.66 | +2.18% | 325,868 | 666,881,003 |
| 2025-02-20 | 20.3 | 20.38 | 20.13 | 20.22 | -0.79% | 149,178 | 301,926,128 |
| 2025-02-19 | 19.96 | 20.43 | 19.92 | 20.38 | +1.9% | 241,942 | 490,263,399 |
| 2025-02-18 | 20.69 | 20.75 | 19.97 | 20 | -3.8% | 266,866 | 542,824,769 |
| 2025-02-17 | 20.73 | 21.08 | 20.6 | 20.79 | +1.12% | 310,529 | 646,649,689 |
| 2025-02-14 | 20.53 | 21 | 20.5 | 20.56 | -0.34% | 194,868 | 402,213,792 |
| 2025-02-13 | 20.8 | 21.03 | 20.5 | 20.63 | -1.01% | 309,959 | 642,155,405 |
| 2025-02-12 | 20.45 | 20.87 | 20.36 | 20.84 | +1.91% | 237,689 | 489,417,799 |
| 2025-02-11 | 20.62 | 20.63 | 20.27 | 20.45 | -0.78% | 190,114 | 388,345,426 |
| 2025-02-10 | 20.39 | 20.62 | 20.32 | 20.61 | +0.63% | 244,902 | 502,265,237 |
| 2025-02-07 | 20.04 | 20.83 | 19.98 | 20.48 | +1.89% | 368,389 | 752,930,968 |
| 2025-02-06 | 19.7 | 20.11 | 19.69 | 20.1 | +1.57% | 213,910 | 426,719,707 |
| 2025-02-05 | 19.82 | 19.94 | 19.67 | 19.79 | +0.35% | 152,485 | 302,284,329 |
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：