股票概览
20.1
-6.64%
-1.43
21.49
开盘价
21.49
最高价
20.05
最低价
127,196
成交量
数据更新至: 2025-02-28
技术指标
21.14
MA5 (5日均线)
20.84
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 | 21.49 | 21.49 | 20.05 | 20.1 | -6.64% | 127,196 | 262,557,633 |
| 2025-02-27 | 21.81 | 21.98 | 21.19 | 21.53 | -1.87% | 138,655 | 298,410,204 |
| 2025-02-26 | 21.25 | 22.47 | 21.15 | 21.94 | +3.39% | 209,743 | 458,668,983 |
| 2025-02-25 | 20.64 | 21.45 | 20.57 | 21.22 | +1.43% | 122,250 | 259,514,071 |
| 2025-02-24 | 20.98 | 21.1 | 20.51 | 20.92 | +0.1% | 93,599 | 195,279,020 |
| 2025-02-21 | 21.04 | 21.12 | 20.74 | 20.9 | -0.29% | 104,517 | 218,390,187 |
| 2025-02-20 | 20.73 | 21.29 | 20.56 | 20.96 | +1.11% | 130,200 | 272,737,121 |
| 2025-02-19 | 19.9 | 20.75 | 19.88 | 20.73 | +4.12% | 153,589 | 315,632,792 |
| 2025-02-18 | 20.2 | 20.5 | 19.86 | 19.91 | -1.44% | 94,939 | 191,670,790 |
| 2025-02-17 | 19.85 | 20.29 | 19.82 | 20.2 | +1.05% | 62,887 | 126,677,775 |
| 2025-02-14 | 20 | 20.25 | 19.9 | 19.99 | -0.65% | 57,087 | 114,401,368 |
| 2025-02-13 | 20.41 | 20.51 | 20.08 | 20.12 | -1.47% | 77,172 | 156,770,303 |
| 2025-02-12 | 19.97 | 20.51 | 19.9 | 20.42 | +2.1% | 94,666 | 191,956,538 |
| 2025-02-11 | 20.3 | 20.33 | 19.98 | 20 | -1.23% | 59,588 | 119,689,301 |
| 2025-02-10 | 20.19 | 20.27 | 19.92 | 20.25 | +0.25% | 76,107 | 153,101,028 |
| 2025-02-07 | 20.24 | 20.45 | 19.92 | 20.2 | +0.1% | 99,568 | 201,565,065 |
| 2025-02-06 | 19.55 | 20.29 | 19.33 | 20.18 | +3.17% | 93,670 | 187,119,066 |
| 2025-02-05 | 19.01 | 19.77 | 18.91 | 19.56 | +4.04% | 77,053 | 149,603,556 |
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：