股票概览
20.58
-4.32%
-0.93
21.3
开盘价
21.3
最高价
20.5
最低价
288,338
成交量
数据更新至: 2025-02-28
技术指标
21.54
MA5 (5日均线)
21.28
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 | 21.3 | 21.3 | 20.5 | 20.58 | -4.32% | 288,338 | 598,936,275 |
| 2025-02-27 | 22.3 | 22.55 | 21.25 | 21.51 | -3.2% | 336,802 | 732,462,448 |
| 2025-02-26 | 21.66 | 22.57 | 21.66 | 22.22 | +3.25% | 390,315 | 867,257,119 |
| 2025-02-25 | 21.67 | 21.84 | 21.28 | 21.52 | -1.56% | 304,934 | 656,452,723 |
| 2025-02-24 | 22 | 22.1 | 21.63 | 21.86 | +0.05% | 354,943 | 775,601,751 |
| 2025-02-21 | 21.59 | 21.92 | 21.3 | 21.85 | +1.35% | 413,044 | 897,385,579 |
| 2025-02-20 | 21.28 | 21.78 | 21.14 | 21.56 | +1.89% | 460,581 | 990,701,429 |
| 2025-02-19 | 20.05 | 21.54 | 20.01 | 21.16 | +6.17% | 500,130 | 1,044,983,181 |
| 2025-02-18 | 20.57 | 20.63 | 19.81 | 19.93 | -3.35% | 242,979 | 491,771,439 |
| 2025-02-17 | 20.3 | 20.65 | 20.11 | 20.62 | +0.78% | 271,170 | 553,678,673 |
| 2025-02-14 | 20.37 | 20.86 | 20.31 | 20.46 | +0.29% | 199,510 | 409,535,978 |
| 2025-02-13 | 20.96 | 21.07 | 20.37 | 20.4 | -3.23% | 250,156 | 516,240,462 |
| 2025-02-12 | 21 | 21.13 | 20.53 | 21.08 | -0.52% | 337,244 | 705,397,383 |
| 2025-02-11 | 20.35 | 21.26 | 20.06 | 21.19 | +4.38% | 463,190 | 967,184,644 |
| 2025-02-10 | 20.74 | 20.79 | 20.2 | 20.3 | -1.12% | 225,779 | 460,768,773 |
| 2025-02-07 | 20.32 | 20.73 | 20.21 | 20.53 | +1.13% | 304,422 | 623,533,995 |
| 2025-02-06 | 19.54 | 20.34 | 19.47 | 20.3 | +4.05% | 290,940 | 581,253,266 |
| 2025-02-05 | 19.9 | 19.95 | 19.26 | 19.51 | -1.66% | 261,873 | 509,792,587 |
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：