股票概览
21.22
-0.79%
-0.17
21.39
开盘价
22.14
最高价
20.94
最低价
49,536
成交量
数据更新至: 2025-02-28
技术指标
20.94
MA5 (5日均线)
20.89
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 | 21.39 | 22.14 | 20.94 | 21.22 | -0.79% | 49,536 | 106,541,357 |
| 2025-02-27 | 20.57 | 21.48 | 20.44 | 21.39 | +3.99% | 27,611 | 57,777,242 |
| 2025-02-26 | 20.68 | 20.94 | 20.53 | 20.57 | -0.68% | 15,572 | 32,214,754 |
| 2025-02-25 | 20.8 | 20.92 | 20.62 | 20.71 | -0.38% | 14,429 | 29,936,045 |
| 2025-02-24 | 20.8 | 21.15 | 20.75 | 20.79 | -0.53% | 14,206 | 29,686,536 |
| 2025-02-21 | 20.99 | 21.2 | 20.65 | 20.9 | +0.05% | 14,279 | 29,798,021 |
| 2025-02-20 | 21.1 | 21.1 | 20.6 | 20.89 | -0.05% | 12,221 | 25,422,892 |
| 2025-02-19 | 20.63 | 21.35 | 20.63 | 20.9 | +0.05% | 18,935 | 39,864,594 |
| 2025-02-18 | 20.79 | 21.19 | 20.4 | 20.89 | +1.46% | 18,365 | 38,159,491 |
| 2025-02-17 | 20.72 | 21 | 20.48 | 20.59 | -0.15% | 11,792 | 24,426,799 |
| 2025-02-14 | 20.96 | 21.07 | 20.55 | 20.62 | -1.1% | 9,868 | 20,445,684 |
| 2025-02-13 | 21.27 | 21.27 | 20.81 | 20.85 | -1.97% | 9,229 | 19,420,173 |
| 2025-02-12 | 21.57 | 21.65 | 21.11 | 21.27 | -1.44% | 13,024 | 27,774,694 |
| 2025-02-11 | 21.98 | 22.28 | 20.58 | 21.58 | +0.28% | 32,855 | 70,036,265 |
| 2025-02-10 | 20.43 | 21.98 | 20.31 | 21.52 | +5.54% | 29,615 | 62,806,737 |
| 2025-02-07 | 20.38 | 20.6 | 20.16 | 20.39 | -0.2% | 8,529 | 17,349,041 |
| 2025-02-06 | 20.24 | 20.53 | 19.95 | 20.43 | +0.89% | 5,556 | 11,242,323 |
| 2025-02-05 | 20.3 | 20.31 | 20.03 | 20.25 | +0.75% | 4,364 | 8,809,666 |
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：