股票概览
19.88
+1.53%
+0.3
19.68
开盘价
20.12
最高价
19.67
最低价
47,546
成交量
数据更新至: 2025-02-28
技术指标
19.60
MA5 (5日均线)
19.74
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 | 19.68 | 20.12 | 19.67 | 19.88 | +1.53% | 47,546 | 94,727,130 |
| 2025-02-27 | 19.57 | 19.65 | 19.4 | 19.58 | +0.1% | 19,543 | 38,152,969 |
| 2025-02-26 | 19.4 | 19.68 | 19.4 | 19.56 | +0.88% | 16,034 | 31,335,417 |
| 2025-02-25 | 19.51 | 19.6 | 19.38 | 19.39 | -1.02% | 21,186 | 41,267,510 |
| 2025-02-24 | 19.76 | 19.85 | 19.56 | 19.59 | -0.51% | 25,178 | 49,548,104 |
| 2025-02-21 | 19.8 | 20.03 | 19.59 | 19.69 | -0.86% | 26,997 | 53,206,468 |
| 2025-02-20 | 20.08 | 20.23 | 19.81 | 19.86 | -0.75% | 22,235 | 44,410,870 |
| 2025-02-19 | 19.89 | 20.08 | 19.74 | 20.01 | +0.55% | 16,037 | 32,036,919 |
| 2025-02-18 | 19.92 | 20.12 | 19.7 | 19.9 | -0.1% | 22,217 | 44,251,673 |
| 2025-02-17 | 20.26 | 20.3 | 19.82 | 19.92 | -1.24% | 30,620 | 61,227,093 |
| 2025-02-14 | 19.91 | 20.3 | 19.91 | 20.17 | +1.2% | 17,953 | 36,199,747 |
| 2025-02-13 | 20.24 | 20.24 | 19.9 | 19.93 | -1.14% | 19,859 | 39,797,159 |
| 2025-02-12 | 20.25 | 20.39 | 20.05 | 20.16 | -0.84% | 18,647 | 37,674,911 |
| 2025-02-11 | 20.08 | 20.39 | 19.73 | 20.33 | +1.5% | 35,559 | 71,285,480 |
| 2025-02-10 | 20.33 | 20.44 | 20.03 | 20.03 | -1.48% | 28,385 | 57,412,188 |
| 2025-02-07 | 20.26 | 20.49 | 20.23 | 20.33 | -0.2% | 23,147 | 47,135,770 |
| 2025-02-06 | 20.26 | 20.41 | 20.16 | 20.37 | +0.44% | 24,603 | 49,885,544 |
| 2025-02-05 | 20.81 | 20.85 | 20.21 | 20.28 | -1.98% | 22,862 | 46,877,936 |
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：