股票概览
19.31
-5.34%
-1.09
20.06
开盘价
20.08
最高价
19.28
最低价
92,147
成交量
数据更新至: 2025-02-28
技术指标
19.92
MA5 (5日均线)
19.80
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 | 20.06 | 20.08 | 19.28 | 19.31 | -5.34% | 92,147 | 180,776,549 |
| 2025-02-27 | 20.13 | 20.83 | 20.05 | 20.4 | +1.04% | 97,939 | 199,507,613 |
| 2025-02-26 | 19.91 | 20.58 | 19.83 | 20.19 | +1.97% | 81,033 | 163,752,558 |
| 2025-02-25 | 19.67 | 20.09 | 19.52 | 19.8 | -0.45% | 64,714 | 128,217,384 |
| 2025-02-24 | 20.17 | 20.31 | 19.65 | 19.89 | -2.12% | 79,181 | 157,277,683 |
| 2025-02-21 | 20.47 | 20.92 | 20.2 | 20.32 | -0.54% | 110,920 | 227,254,265 |
| 2025-02-20 | 19.47 | 20.61 | 19.16 | 20.43 | +4.34% | 103,450 | 204,359,631 |
| 2025-02-19 | 19.35 | 19.65 | 19.14 | 19.58 | -0.56% | 99,127 | 192,413,754 |
| 2025-02-18 | 18.64 | 20.18 | 18.48 | 19.69 | +6.84% | 127,543 | 247,955,535 |
| 2025-02-17 | 18.87 | 18.87 | 18.3 | 18.43 | -1.39% | 37,527 | 69,663,109 |
| 2025-02-14 | 18.82 | 19.09 | 18.6 | 18.69 | +0.11% | 32,871 | 61,833,862 |
| 2025-02-13 | 18.79 | 19.11 | 18.62 | 18.67 | -0.37% | 46,197 | 87,215,593 |
| 2025-02-12 | 18.43 | 18.75 | 18.28 | 18.74 | +1.74% | 29,719 | 55,056,827 |
| 2025-02-11 | 18.67 | 18.77 | 18.27 | 18.42 | -1.29% | 29,187 | 53,708,221 |
| 2025-02-10 | 18.42 | 18.8 | 18.1 | 18.66 | +0.92% | 42,882 | 79,181,570 |
| 2025-02-07 | 18.21 | 18.54 | 18.11 | 18.49 | +1.82% | 40,788 | 75,028,142 |
| 2025-02-06 | 17.66 | 18.3 | 17.62 | 18.16 | +2.54% | 34,704 | 62,808,304 |
| 2025-02-05 | 17.7 | 18 | 17.61 | 17.71 | +0.23% | 22,778 | 40,584,487 |
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：