股票概览
21.04
+0.57%
+0.12
20.92
开盘价
21.53
最高价
20.8
最低价
20,591
成交量
数据更新至: 2025-02-28
技术指标
20.94
MA5 (5日均线)
20.79
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 | 20.92 | 21.53 | 20.8 | 21.04 | +0.57% | 20,591 | 43,559,003 |
| 2025-02-27 | 20.84 | 21.07 | 20.66 | 20.92 | +0.34% | 10,195 | 21,317,612 |
| 2025-02-26 | 20.72 | 20.95 | 20.69 | 20.85 | +0.53% | 7,693 | 16,016,283 |
| 2025-02-25 | 21.02 | 21.18 | 20.68 | 20.74 | -1.94% | 10,527 | 21,999,031 |
| 2025-02-24 | 20.71 | 21.2 | 20.55 | 21.15 | +1.93% | 16,983 | 35,564,626 |
| 2025-02-21 | 20.95 | 21.08 | 20.64 | 20.75 | -0.95% | 10,047 | 20,900,417 |
| 2025-02-20 | 20.6 | 21.03 | 20.39 | 20.95 | +1.7% | 12,403 | 25,785,370 |
| 2025-02-19 | 20.3 | 20.6 | 19.66 | 20.6 | +1.38% | 9,949 | 20,280,099 |
| 2025-02-18 | 20.64 | 20.7 | 20.24 | 20.32 | -1.36% | 9,097 | 18,611,040 |
| 2025-02-17 | 20.87 | 20.91 | 20.53 | 20.6 | -1.25% | 11,405 | 23,588,635 |
| 2025-02-14 | 20.74 | 21.18 | 20.66 | 20.86 | +0.58% | 11,225 | 23,521,088 |
| 2025-02-13 | 21.11 | 21.19 | 20.68 | 20.74 | -2.12% | 16,527 | 34,539,688 |
| 2025-02-12 | 21.23 | 21.26 | 21.01 | 21.19 | -0.14% | 8,706 | 18,382,921 |
| 2025-02-11 | 21.17 | 21.32 | 20.97 | 21.22 | +0.09% | 9,401 | 19,888,540 |
| 2025-02-10 | 21.08 | 21.25 | 20.67 | 21.2 | +0.81% | 16,478 | 34,538,144 |
| 2025-02-07 | 21.4 | 21.47 | 20.78 | 21.03 | -1.36% | 22,063 | 46,608,064 |
| 2025-02-06 | 21.12 | 21.38 | 21.08 | 21.32 | +0.19% | 11,101 | 23,589,853 |
| 2025-02-05 | 21.61 | 21.71 | 20.89 | 21.28 | -2.03% | 16,033 | 33,999,867 |
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：