股票概览
21.25
+9.99%
+1.93
19.2
开盘价
21.25
最高价
19.19
最低价
137,985
成交量
数据更新至: 2025-02-28
技术指标
19.74
MA5 (5日均线)
19.44
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 | 19.2 | 21.25 | 19.19 | 21.25 | +9.99% | 137,985 | 291,739,367 |
| 2025-02-27 | 19.58 | 19.85 | 18.98 | 19.32 | -1.02% | 38,597 | 74,894,859 |
| 2025-02-26 | 19.35 | 19.52 | 19.2 | 19.52 | +1.19% | 36,743 | 71,244,411 |
| 2025-02-25 | 19.14 | 19.5 | 19.08 | 19.29 | -0.1% | 32,872 | 63,509,246 |
| 2025-02-24 | 19.39 | 19.43 | 18.98 | 19.31 | -0.46% | 33,894 | 65,284,892 |
| 2025-02-21 | 19.33 | 19.57 | 19.23 | 19.4 | +0.31% | 40,072 | 77,727,009 |
| 2025-02-20 | 18.98 | 19.44 | 18.8 | 19.34 | +1.9% | 41,701 | 79,998,200 |
| 2025-02-19 | 18.68 | 19.06 | 18.68 | 18.98 | +1.06% | 34,934 | 66,023,494 |
| 2025-02-18 | 19.15 | 19.3 | 18.72 | 18.78 | -2.09% | 37,179 | 70,850,572 |
| 2025-02-17 | 19.3 | 19.46 | 18.96 | 19.18 | -0.78% | 42,541 | 81,577,315 |
| 2025-02-14 | 19.05 | 19.45 | 19 | 19.33 | +1.1% | 42,687 | 82,188,584 |
| 2025-02-13 | 19.49 | 19.53 | 19.09 | 19.12 | -1.85% | 43,839 | 84,532,399 |
| 2025-02-12 | 19.18 | 19.71 | 18.95 | 19.48 | +1.25% | 56,909 | 109,923,017 |
| 2025-02-11 | 18.98 | 19.54 | 18.72 | 19.24 | +1.37% | 71,164 | 136,370,094 |
| 2025-02-10 | 18.56 | 19 | 18.33 | 18.98 | +2.26% | 59,098 | 110,523,427 |
| 2025-02-07 | 18.35 | 18.8 | 18.27 | 18.56 | +1.14% | 53,139 | 98,674,465 |
| 2025-02-06 | 18.08 | 18.4 | 17.93 | 18.35 | +1.44% | 44,493 | 81,391,165 |
| 2025-02-05 | 18 | 18.23 | 17.79 | 18.09 | +1.92% | 39,626 | 71,411,302 |
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：