股票概览
20.09
+2.55%
+0.5
19.69
开盘价
21.4
最高价
19.53
最低价
143,461
成交量
数据更新至: 2025-02-28
技术指标
19.76
MA5 (5日均线)
19.82
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 | 19.69 | 21.4 | 19.53 | 20.09 | +2.55% | 143,461 | 293,335,765 |
| 2025-02-27 | 19.47 | 19.59 | 19.04 | 19.59 | +0.46% | 43,074 | 83,481,829 |
| 2025-02-26 | 19.68 | 19.89 | 19.21 | 19.5 | -0.66% | 53,684 | 104,556,730 |
| 2025-02-25 | 19.5 | 19.98 | 19.41 | 19.63 | -1.85% | 54,525 | 107,608,611 |
| 2025-02-24 | 20.07 | 20.5 | 19.82 | 20 | +0.96% | 83,756 | 168,358,544 |
| 2025-02-21 | 19.81 | 20.19 | 19.52 | 19.81 | -0.7% | 62,309 | 123,140,049 |
| 2025-02-20 | 19.62 | 20 | 19.52 | 19.95 | +1.17% | 60,320 | 119,297,934 |
| 2025-02-19 | 19.5 | 19.77 | 19.3 | 19.72 | +1.6% | 58,781 | 114,605,602 |
| 2025-02-18 | 20.07 | 20.37 | 19.36 | 19.41 | -5.22% | 87,053 | 172,529,854 |
| 2025-02-17 | 19.01 | 20.5 | 19.01 | 20.48 | +6.17% | 131,063 | 258,927,321 |
| 2025-02-14 | 20.35 | 20.46 | 19.03 | 19.29 | -6.9% | 126,548 | 246,976,571 |
| 2025-02-13 | 20.71 | 22 | 20.3 | 20.72 | +0.29% | 146,530 | 309,610,606 |
| 2025-02-12 | 19.7 | 20.66 | 19.64 | 20.66 | +4.03% | 108,772 | 220,530,479 |
| 2025-02-11 | 20.28 | 20.28 | 19.7 | 19.86 | -2.41% | 81,942 | 162,974,939 |
| 2025-02-10 | 20.04 | 20.48 | 19.95 | 20.35 | +1.55% | 89,183 | 179,879,014 |
| 2025-02-07 | 20 | 20.63 | 19.88 | 20.04 | -0.1% | 107,028 | 215,538,024 |
| 2025-02-06 | 19.76 | 20.09 | 19.71 | 20.06 | +0.91% | 78,304 | 156,022,071 |
| 2025-02-05 | 19.45 | 19.9 | 19.36 | 19.88 | +2.74% | 71,231 | 140,361,212 |
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：