股票概览
21.19
-3.51%
-0.77
21.1
开盘价
21.39
最高价
20.74
最低价
1,719,022
成交量
数据更新至: 2025-02-28
技术指标
22.44
MA5 (5日均线)
22.69
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 | 21.1 | 21.39 | 20.74 | 21.19 | -3.51% | 1,719,022 | 3,622,179,187 |
| 2025-02-27 | 22.9 | 22.97 | 21.69 | 21.96 | -3.56% | 1,935,848 | 4,293,091,118 |
| 2025-02-26 | 22.99 | 22.99 | 22.34 | 22.77 | -1.34% | 1,675,795 | 3,787,848,529 |
| 2025-02-25 | 22.8 | 23.6 | 22.72 | 23.08 | -0.56% | 1,914,260 | 4,432,891,533 |
| 2025-02-24 | 23.38 | 23.96 | 22.8 | 23.21 | +0.04% | 2,368,703 | 5,535,768,096 |
| 2025-02-21 | 22.87 | 23.3 | 22.59 | 23.2 | +2.56% | 2,026,370 | 4,659,632,779 |
| 2025-02-20 | 23.05 | 23.11 | 22.58 | 22.62 | -2.67% | 1,484,933 | 3,378,726,846 |
| 2025-02-19 | 22.6 | 23.64 | 22.55 | 23.24 | +2.47% | 1,977,652 | 4,587,932,119 |
| 2025-02-18 | 22.9 | 23.47 | 22.59 | 22.68 | -0.96% | 2,136,041 | 4,925,567,579 |
| 2025-02-17 | 22.46 | 23.1 | 22.31 | 22.9 | +3.62% | 2,100,385 | 4,768,448,291 |
| 2025-02-14 | 21.81 | 22.63 | 21.81 | 22.1 | +1.42% | 1,541,399 | 3,432,007,183 |
| 2025-02-13 | 22.05 | 22.18 | 21.76 | 21.79 | -1.63% | 1,127,096 | 2,470,477,929 |
| 2025-02-12 | 21.72 | 22.18 | 21.58 | 22.15 | +1.75% | 1,272,067 | 2,790,480,314 |
| 2025-02-11 | 21.8 | 22.22 | 21.73 | 21.77 | +0.23% | 1,533,061 | 3,363,606,157 |
| 2025-02-10 | 21.66 | 21.78 | 21.43 | 21.72 | +0.79% | 1,726,219 | 3,732,243,385 |
| 2025-02-07 | 20.67 | 21.91 | 20.59 | 21.55 | +5.22% | 2,893,257 | 6,188,085,420 |
| 2025-02-06 | 20.31 | 20.57 | 20 | 20.48 | +2.4% | 2,040,040 | 4,149,233,282 |
| 2025-02-05 | 20.56 | 20.59 | 19.8 | 20 | -6.76% | 2,995,661 | 6,007,427,161 |
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：