股票概览
19.45
-7.6%
-1.6
20.87
开盘价
20.91
最高价
19.4
最低价
60,280
成交量
数据更新至: 2025-02-28
技术指标
20.62
MA5 (5日均线)
20.30
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 | 20.87 | 20.91 | 19.4 | 19.45 | -7.6% | 60,280 | 120,947,800 |
| 2025-02-27 | 21.13 | 21.27 | 20.46 | 21.05 | -0.05% | 48,497 | 101,312,760 |
| 2025-02-26 | 21.1 | 21.12 | 20.54 | 21.06 | +0.77% | 47,390 | 99,001,329 |
| 2025-02-25 | 20.4 | 21.3 | 20.27 | 20.9 | +1.21% | 57,296 | 119,253,674 |
| 2025-02-24 | 20.42 | 20.87 | 20.1 | 20.65 | +0.73% | 65,170 | 134,037,740 |
| 2025-02-21 | 19.91 | 20.63 | 19.68 | 20.5 | +2.81% | 64,897 | 131,394,656 |
| 2025-02-20 | 20.2 | 20.28 | 19.71 | 19.94 | -0.55% | 52,481 | 104,703,692 |
| 2025-02-19 | 19.18 | 20.13 | 19.18 | 20.05 | +3.08% | 55,362 | 109,680,863 |
| 2025-02-18 | 19.95 | 20.56 | 19.31 | 19.45 | -2.31% | 66,414 | 133,317,105 |
| 2025-02-17 | 20.1 | 20.35 | 19.71 | 19.91 | -0.25% | 48,596 | 97,078,891 |
| 2025-02-14 | 19.7 | 20.14 | 19.48 | 19.96 | +0.91% | 36,645 | 72,777,203 |
| 2025-02-13 | 20.3 | 20.54 | 19.75 | 19.78 | -3.65% | 53,204 | 106,899,575 |
| 2025-02-12 | 19.98 | 20.57 | 19.82 | 20.53 | +3.27% | 53,720 | 109,092,762 |
| 2025-02-11 | 20.29 | 20.3 | 19.79 | 19.88 | -2.21% | 41,354 | 82,396,583 |
| 2025-02-10 | 20.15 | 20.4 | 19.75 | 20.33 | +2.01% | 52,262 | 104,869,568 |
| 2025-02-07 | 20.05 | 20.35 | 19.59 | 19.93 | -0.15% | 48,469 | 96,937,798 |
| 2025-02-06 | 18.85 | 19.99 | 18.78 | 19.96 | +4.89% | 48,516 | 95,264,593 |
| 2025-02-05 | 18.7 | 19.55 | 18.7 | 19.03 | +2.04% | 31,673 | 60,642,180 |
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：