股票概览
19.19
-5.47%
-1.11
20.26
开盘价
20.26
最高价
19.09
最低价
62,251
成交量
数据更新至: 2025-02-28
技术指标
20.04
MA5 (5日均线)
20.42
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 | 20.26 | 20.26 | 19.09 | 19.19 | -5.47% | 62,251 | 121,871,737 |
| 2025-02-27 | 20.08 | 20.64 | 19.84 | 20.3 | +0.74% | 63,088 | 126,998,409 |
| 2025-02-26 | 20.06 | 20.35 | 20.06 | 20.15 | +0.4% | 46,811 | 94,484,929 |
| 2025-02-25 | 20.52 | 20.55 | 20 | 20.07 | -2.1% | 56,145 | 113,442,110 |
| 2025-02-24 | 20.6 | 20.88 | 20.43 | 20.5 | -0.92% | 57,986 | 119,578,737 |
| 2025-02-21 | 20.49 | 20.91 | 20.38 | 20.69 | +0.98% | 48,736 | 100,721,673 |
| 2025-02-20 | 20.8 | 20.97 | 20.26 | 20.49 | -1.96% | 72,142 | 148,009,725 |
| 2025-02-19 | 20.6 | 21.1 | 20.55 | 20.9 | +0.92% | 54,082 | 113,192,250 |
| 2025-02-18 | 21.05 | 21.1 | 20.58 | 20.71 | -2.5% | 63,339 | 131,765,682 |
| 2025-02-17 | 21.04 | 21.45 | 20.75 | 21.24 | -1.62% | 89,087 | 187,097,156 |
| 2025-02-14 | 22.29 | 23.53 | 21.51 | 21.59 | -2.66% | 120,894 | 271,700,308 |
| 2025-02-13 | 22.65 | 22.7 | 22 | 22.18 | -2.12% | 59,400 | 132,664,783 |
| 2025-02-12 | 22.8 | 23 | 22.27 | 22.66 | -1.69% | 91,219 | 205,393,437 |
| 2025-02-11 | 23.53 | 24.68 | 22.95 | 23.05 | -0.47% | 115,375 | 272,716,582 |
| 2025-02-10 | 23 | 23.64 | 22.86 | 23.16 | -0.56% | 72,992 | 169,185,546 |
| 2025-02-07 | 22.9 | 23.8 | 22.26 | 23.29 | +1.48% | 108,282 | 251,231,427 |
| 2025-02-06 | 21.6 | 23.11 | 21.47 | 22.95 | +4.79% | 123,524 | 277,430,286 |
| 2025-02-05 | 20.7 | 21.9 | 20.55 | 21.9 | +9.99% | 94,528 | 201,175,117 |
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：