股票概览
20.76
-6.44%
-1.43
21.91
开盘价
22.52
最高价
20.63
最低价
197,766
成交量
数据更新至: 2025-02-28
技术指标
21.46
MA5 (5日均线)
20.63
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 | 21.91 | 22.52 | 20.63 | 20.76 | -6.44% | 197,766 | 420,852,856 |
| 2025-02-27 | 22 | 22.86 | 21.58 | 22.19 | +0.63% | 198,388 | 440,433,707 |
| 2025-02-26 | 21.3 | 22.48 | 21.03 | 22.05 | +4.55% | 235,757 | 517,740,120 |
| 2025-02-25 | 20.76 | 21.59 | 20.43 | 21.09 | -0.57% | 182,786 | 382,639,477 |
| 2025-02-24 | 21.62 | 21.97 | 20.92 | 21.21 | -0.98% | 231,827 | 496,880,623 |
| 2025-02-21 | 21 | 21.78 | 20.9 | 21.42 | +2.49% | 335,388 | 715,351,733 |
| 2025-02-20 | 18.99 | 20.9 | 18.88 | 20.9 | +10% | 270,350 | 543,411,117 |
| 2025-02-19 | 18.54 | 19.12 | 18.39 | 19 | +1.88% | 88,169 | 166,132,020 |
| 2025-02-18 | 19.04 | 19.13 | 18.54 | 18.65 | -2.15% | 112,137 | 210,897,790 |
| 2025-02-17 | 19.41 | 19.61 | 18.83 | 19.06 | +0.21% | 151,849 | 291,801,015 |
| 2025-02-14 | 18.5 | 19.23 | 18.46 | 19.02 | +2.59% | 153,103 | 290,083,447 |
| 2025-02-13 | 18.56 | 18.98 | 18.5 | 18.54 | -0.91% | 89,458 | 167,568,433 |
| 2025-02-12 | 18.32 | 19 | 18.03 | 18.71 | +1.52% | 140,105 | 261,078,563 |
| 2025-02-11 | 18.62 | 18.62 | 18.2 | 18.43 | -1.02% | 95,625 | 175,811,232 |
| 2025-02-10 | 17.68 | 18.65 | 17.56 | 18.62 | +5.98% | 191,680 | 349,902,037 |
| 2025-02-07 | 17.2 | 17.8 | 17.11 | 17.57 | +2.15% | 121,546 | 213,346,897 |
| 2025-02-06 | 16.86 | 17.3 | 16.72 | 17.2 | +1.42% | 109,809 | 187,903,926 |
| 2025-02-05 | 16.2 | 17.2 | 16.2 | 16.96 | +5.47% | 135,221 | 227,234,642 |
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：