股票概览
19.82
-1.83%
-0.37
19.99
开盘价
20.24
最高价
19.77
最低价
37,455
成交量
数据更新至: 2025-02-28
技术指标
20.49
MA5 (5日均线)
20.46
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 | 19.99 | 20.24 | 19.77 | 19.82 | -1.83% | 37,455 | 74,539,832 |
| 2025-02-27 | 20.33 | 20.39 | 19.68 | 20.19 | -0.44% | 58,827 | 117,165,909 |
| 2025-02-26 | 20.81 | 21.05 | 20.11 | 20.28 | -2.78% | 57,948 | 118,268,370 |
| 2025-02-25 | 20.86 | 21.18 | 20.72 | 20.86 | -2.07% | 34,415 | 72,035,310 |
| 2025-02-24 | 20.53 | 21.31 | 20.41 | 21.3 | +3.9% | 62,465 | 130,190,018 |
| 2025-02-21 | 20.46 | 21.37 | 20.32 | 20.5 | -0.1% | 86,040 | 179,559,455 |
| 2025-02-20 | 20.8 | 20.95 | 20.2 | 20.52 | -2.29% | 52,718 | 108,101,920 |
| 2025-02-19 | 20.79 | 21.09 | 20.31 | 21 | +2.69% | 67,995 | 140,676,727 |
| 2025-02-18 | 19.61 | 20.58 | 19.56 | 20.45 | +3.86% | 76,318 | 154,854,929 |
| 2025-02-17 | 19.91 | 20.39 | 19.56 | 19.69 | -2.28% | 78,558 | 156,105,783 |
| 2025-02-14 | 19.44 | 20.23 | 19.43 | 20.15 | +2.96% | 55,080 | 110,001,283 |
| 2025-02-13 | 19.3 | 20.03 | 19.15 | 19.57 | +1.14% | 52,273 | 102,690,819 |
| 2025-02-12 | 19.28 | 19.42 | 18.92 | 19.35 | -0.41% | 63,626 | 122,032,373 |
| 2025-02-11 | 19.35 | 19.65 | 19.23 | 19.43 | +0.36% | 68,065 | 132,399,820 |
| 2025-02-10 | 19.75 | 19.75 | 19.12 | 19.36 | -2.02% | 62,094 | 120,212,044 |
| 2025-02-07 | 19.36 | 19.92 | 19.18 | 19.76 | +2.07% | 63,825 | 125,083,668 |
| 2025-02-06 | 19.55 | 19.77 | 18.92 | 19.36 | -1.02% | 80,104 | 154,411,913 |
| 2025-02-05 | 20.07 | 20.17 | 19.45 | 19.56 | -2.59% | 51,261 | 100,589,641 |
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：