股票概览
21.02
-0.99%
-0.21
21.22
开盘价
21.38
最高价
20.93
最低价
30,424
成交量
数据更新至: 2025-02-28
技术指标
21.23
MA5 (5日均线)
21.34
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 | 21.22 | 21.38 | 20.93 | 21.02 | -0.99% | 30,424 | 64,081,048 |
| 2025-02-27 | 21.4 | 21.49 | 21.01 | 21.23 | -0.79% | 31,963 | 67,716,737 |
| 2025-02-26 | 21.11 | 21.63 | 21.1 | 21.4 | +1.52% | 34,184 | 73,056,258 |
| 2025-02-25 | 21.35 | 21.35 | 21.06 | 21.08 | -1.63% | 17,546 | 37,158,393 |
| 2025-02-24 | 21.57 | 21.59 | 21.33 | 21.43 | -0.65% | 18,944 | 40,612,989 |
| 2025-02-21 | 21.56 | 21.81 | 21.32 | 21.57 | +0.05% | 19,704 | 42,336,960 |
| 2025-02-20 | 21.37 | 21.75 | 21.32 | 21.56 | +1.13% | 22,558 | 48,713,181 |
| 2025-02-19 | 21.13 | 21.4 | 21.07 | 21.32 | +0.66% | 17,177 | 36,530,100 |
| 2025-02-18 | 21.58 | 21.58 | 21.13 | 21.18 | -1.85% | 22,058 | 47,064,366 |
| 2025-02-17 | 21.75 | 22 | 21.52 | 21.58 | -0.78% | 38,163 | 82,976,800 |
| 2025-02-14 | 21.53 | 21.84 | 21.51 | 21.75 | +1.16% | 31,973 | 69,446,469 |
| 2025-02-13 | 21.59 | 21.66 | 21.49 | 21.5 | -0.51% | 16,020 | 34,524,694 |
| 2025-02-12 | 21.75 | 21.75 | 21.5 | 21.61 | -0.28% | 17,243 | 37,245,923 |
| 2025-02-11 | 21.78 | 21.9 | 21.51 | 21.67 | -0.51% | 20,658 | 44,706,729 |
| 2025-02-10 | 21.57 | 21.93 | 21.52 | 21.78 | +1.26% | 32,227 | 70,039,998 |
| 2025-02-07 | 21.36 | 21.64 | 21.27 | 21.51 | +0.61% | 25,157 | 54,082,461 |
| 2025-02-06 | 21.28 | 21.39 | 21.01 | 21.38 | +0.42% | 22,963 | 48,675,495 |
| 2025-02-05 | 21.95 | 22.04 | 21.12 | 21.29 | -2.79% | 41,157 | 88,336,665 |
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：