股票概览
20.55
-1.3%
-0.27
20.83
开盘价
20.95
最高价
20.41
最低价
50,559
成交量
数据更新至: 2025-02-28
技术指标
20.67
MA5 (5日均线)
21.01
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 | 20.83 | 20.95 | 20.41 | 20.55 | -1.3% | 50,559 | 104,505,181 |
| 2025-02-27 | 20.72 | 21.15 | 20.52 | 20.82 | +0.63% | 51,127 | 106,564,813 |
| 2025-02-26 | 20.71 | 21.2 | 20.48 | 20.69 | +1.03% | 58,330 | 121,274,775 |
| 2025-02-25 | 20.39 | 20.76 | 20.36 | 20.48 | -1.68% | 44,407 | 91,387,694 |
| 2025-02-24 | 20.73 | 20.98 | 20.49 | 20.83 | +0.48% | 64,275 | 133,342,718 |
| 2025-02-21 | 21.04 | 21.24 | 20.64 | 20.73 | -1.8% | 87,167 | 181,138,712 |
| 2025-02-20 | 21.55 | 21.65 | 20.95 | 21.11 | -2.9% | 74,326 | 157,511,578 |
| 2025-02-19 | 22.11 | 22.23 | 21.25 | 21.74 | -0.09% | 103,050 | 223,978,967 |
| 2025-02-18 | 21.28 | 22.33 | 21.15 | 21.76 | +1.68% | 94,308 | 203,801,981 |
| 2025-02-17 | 21.18 | 21.42 | 20.81 | 21.4 | +0.66% | 58,217 | 123,106,269 |
| 2025-02-14 | 21.42 | 21.8 | 21.12 | 21.26 | -0.75% | 52,606 | 112,691,587 |
| 2025-02-13 | 21.6 | 21.69 | 21.21 | 21.42 | -0.74% | 49,037 | 105,012,407 |
| 2025-02-12 | 21.38 | 21.88 | 21.37 | 21.58 | +0.94% | 72,219 | 156,469,287 |
| 2025-02-11 | 22.01 | 22.04 | 21.33 | 21.38 | -2.46% | 75,682 | 163,750,599 |
| 2025-02-10 | 22 | 22.18 | 21.51 | 21.92 | -0.27% | 74,957 | 162,827,880 |
| 2025-02-07 | 22.58 | 22.58 | 21.8 | 21.98 | -2.74% | 109,868 | 243,077,885 |
| 2025-02-06 | 21.57 | 22.66 | 21.45 | 22.6 | +4.1% | 129,285 | 286,369,518 |
| 2025-02-05 | 21.3 | 21.78 | 20.56 | 21.71 | +3.83% | 113,050 | 242,686,699 |
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：