股票概览
20.75
-0.81%
-0.17
20.86
开盘价
21.09
最高价
20.75
最低价
639,372
成交量
数据更新至: 2025-02-28
技术指标
20.60
MA5 (5日均线)
20.75
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 | 20.86 | 21.09 | 20.75 | 20.75 | -0.81% | 639,372 | 1,335,631,048 |
| 2025-02-27 | 20.45 | 20.94 | 20.35 | 20.92 | +2.35% | 643,982 | 1,332,813,270 |
| 2025-02-26 | 20.49 | 20.8 | 20.42 | 20.44 | +0.15% | 512,125 | 1,054,417,105 |
| 2025-02-25 | 20.43 | 20.55 | 20.33 | 20.41 | -0.39% | 485,183 | 990,369,434 |
| 2025-02-24 | 20.57 | 20.71 | 20.43 | 20.49 | -0.87% | 506,186 | 1,039,684,309 |
| 2025-02-21 | 20.92 | 20.92 | 20.51 | 20.67 | -0.82% | 607,646 | 1,255,601,268 |
| 2025-02-20 | 21.01 | 21.03 | 20.81 | 20.84 | -0.76% | 404,954 | 845,067,828 |
| 2025-02-19 | 20.99 | 21.09 | 20.91 | 21 | -0.24% | 432,591 | 909,263,682 |
| 2025-02-18 | 20.85 | 21.22 | 20.82 | 21.05 | +0.48% | 590,479 | 1,243,839,849 |
| 2025-02-17 | 21.1 | 21.15 | 20.76 | 20.95 | -0.99% | 673,914 | 1,408,227,607 |
| 2025-02-14 | 20.75 | 21.18 | 20.66 | 21.16 | +2.12% | 811,008 | 1,701,541,632 |
| 2025-02-13 | 20.76 | 20.95 | 20.7 | 20.72 | -0.38% | 457,215 | 950,467,992 |
| 2025-02-12 | 20.4 | 20.87 | 20.29 | 20.8 | +2.21% | 726,420 | 1,495,854,752 |
| 2025-02-11 | 20.36 | 20.54 | 20.29 | 20.35 | 0% | 434,902 | 886,753,997 |
| 2025-02-10 | 20.12 | 20.63 | 20.02 | 20.35 | +1.14% | 771,457 | 1,573,384,870 |
| 2025-02-07 | 20.18 | 20.3 | 20.07 | 20.12 | -0.59% | 620,197 | 1,249,717,763 |
| 2025-02-06 | 20.09 | 20.35 | 20.02 | 20.24 | +0.55% | 529,925 | 1,069,537,147 |
| 2025-02-05 | 20.48 | 20.48 | 20.06 | 20.13 | -0.89% | 569,414 | 1,149,678,062 |
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：