股票概览
20.28
-2.36%
-0.49
20.73
开盘价
20.79
最高价
20.15
最低价
17,986
成交量
数据更新至: 2025-02-28
技术指标
20.61
MA5 (5日均线)
20.47
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 | 20.79 | 20.15 | 20.28 | -2.36% | 17,986 | 36,718,697 |
| 2025-02-27 | 20.81 | 20.93 | 20.49 | 20.77 | -0.19% | 14,302 | 29,586,602 |
| 2025-02-26 | 20.56 | 21 | 20.46 | 20.81 | +1.12% | 13,704 | 28,474,624 |
| 2025-02-25 | 20.52 | 20.71 | 20.42 | 20.58 | -0.1% | 13,794 | 28,379,502 |
| 2025-02-24 | 20.79 | 21.08 | 20.45 | 20.6 | -0.91% | 21,763 | 45,217,384 |
| 2025-02-21 | 20.52 | 20.87 | 20.45 | 20.79 | +0.63% | 20,050 | 41,456,297 |
| 2025-02-20 | 20.14 | 20.87 | 20 | 20.66 | +2.58% | 33,162 | 67,893,855 |
| 2025-02-19 | 19.98 | 20.18 | 19.9 | 20.14 | +0.8% | 10,421 | 20,918,996 |
| 2025-02-18 | 20.12 | 20.38 | 19.9 | 19.98 | -0.7% | 14,629 | 29,443,216 |
| 2025-02-17 | 20.23 | 20.3 | 19.95 | 20.12 | -0.94% | 14,010 | 28,115,326 |
| 2025-02-14 | 20.2 | 20.35 | 20.09 | 20.31 | +0.3% | 13,123 | 26,525,633 |
| 2025-02-13 | 20.47 | 20.96 | 20.23 | 20.25 | -1.7% | 18,066 | 37,089,439 |
| 2025-02-12 | 20.37 | 20.69 | 19.9 | 20.6 | +0.49% | 36,562 | 73,934,751 |
| 2025-02-11 | 20.25 | 20.7 | 20.06 | 20.5 | +1.84% | 32,455 | 66,267,230 |
| 2025-02-10 | 20 | 20.19 | 19.76 | 20.13 | +1% | 25,244 | 50,554,938 |
| 2025-02-07 | 19.61 | 19.97 | 19.43 | 19.93 | +1.58% | 18,308 | 36,222,098 |
| 2025-02-06 | 19.21 | 19.65 | 19.06 | 19.62 | +2.19% | 20,927 | 40,780,708 |
| 2025-02-05 | 20.27 | 20.41 | 19.14 | 19.2 | -5.19% | 37,239 | 72,321,619 |
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：