股票概览
21.49
+3.57%
+0.74
20.73
开盘价
22.33
最高价
20.5
最低价
124,462
成交量
数据更新至: 2025-02-28
技术指标
20.65
MA5 (5日均线)
21.20
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 | 20.73 | 22.33 | 20.5 | 21.49 | +3.57% | 124,462 | 268,895,375 |
| 2025-02-27 | 20.2 | 20.94 | 20.06 | 20.75 | +2.47% | 100,255 | 206,498,361 |
| 2025-02-26 | 20.13 | 20.47 | 20 | 20.25 | -1.41% | 58,951 | 118,755,389 |
| 2025-02-25 | 20.2 | 20.87 | 20.01 | 20.54 | +1.48% | 71,263 | 146,748,704 |
| 2025-02-24 | 20.42 | 20.48 | 19.98 | 20.24 | -2.83% | 76,558 | 154,228,329 |
| 2025-02-21 | 21.83 | 21.96 | 20.2 | 20.83 | -4.58% | 147,538 | 303,888,930 |
| 2025-02-20 | 21.48 | 22.11 | 21.25 | 21.83 | +0.74% | 58,126 | 125,861,460 |
| 2025-02-19 | 21.24 | 22.06 | 20.96 | 21.67 | +1.07% | 54,953 | 118,343,632 |
| 2025-02-18 | 22.92 | 22.92 | 20.77 | 21.44 | -6.66% | 98,299 | 211,382,366 |
| 2025-02-17 | 22.69 | 23.23 | 22.56 | 22.97 | +0.75% | 66,858 | 153,104,849 |
| 2025-02-14 | 23.13 | 23.33 | 22.42 | 22.8 | -0.91% | 55,607 | 127,132,879 |
| 2025-02-13 | 23.48 | 23.85 | 22.9 | 23.01 | -2.17% | 64,896 | 151,351,139 |
| 2025-02-12 | 24.09 | 24.29 | 23.09 | 23.52 | -2.37% | 92,838 | 219,378,139 |
| 2025-02-11 | 24.6 | 24.88 | 23.61 | 24.09 | -0.82% | 87,580 | 213,123,504 |
| 2025-02-10 | 22.13 | 24.29 | 22.02 | 24.29 | +10.01% | 89,623 | 210,391,307 |
| 2025-02-07 | 21.73 | 22.66 | 21.32 | 22.08 | +1.19% | 44,935 | 99,626,620 |
| 2025-02-06 | 21.04 | 22.39 | 21.04 | 21.82 | +4.05% | 57,160 | 124,995,900 |
| 2025-02-05 | 21.13 | 21.19 | 20.08 | 20.97 | -0.29% | 46,649 | 96,053,704 |
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：