股票概览
19.17
-5.19%
-1.05
20.05
开盘价
20.15
最高价
18.9
最低价
20,566
成交量
数据更新至: 2025-02-28
技术指标
20.14
MA5 (5日均线)
19.85
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 | 20.05 | 20.15 | 18.9 | 19.17 | -5.19% | 20,566 | 39,825,053 |
| 2025-02-27 | 20.58 | 20.6 | 19.74 | 20.22 | -1.75% | 15,399 | 31,047,977 |
| 2025-02-26 | 20.21 | 20.79 | 20.21 | 20.58 | +1.23% | 17,195 | 35,320,308 |
| 2025-02-25 | 20.35 | 20.6 | 20.01 | 20.33 | -0.25% | 13,156 | 26,772,111 |
| 2025-02-24 | 20.4 | 21.25 | 20.01 | 20.38 | +1.8% | 22,693 | 46,534,243 |
| 2025-02-21 | 19.9 | 20.25 | 19.36 | 20.02 | +1.37% | 18,161 | 36,099,678 |
| 2025-02-20 | 19.46 | 19.75 | 19.3 | 19.75 | +1.07% | 12,324 | 24,178,182 |
| 2025-02-19 | 18.95 | 19.56 | 18.76 | 19.54 | +3.94% | 18,469 | 35,682,697 |
| 2025-02-18 | 19.73 | 19.79 | 18.79 | 18.8 | -4.71% | 15,857 | 30,445,023 |
| 2025-02-17 | 19.54 | 19.74 | 19.3 | 19.73 | +1.86% | 13,269 | 25,911,221 |
| 2025-02-14 | 19.77 | 19.87 | 19.24 | 19.37 | -1.22% | 14,054 | 27,438,993 |
| 2025-02-13 | 20.5 | 20.59 | 19.56 | 19.61 | -3.78% | 16,817 | 33,476,623 |
| 2025-02-12 | 19.9 | 20.69 | 19.77 | 20.38 | +1.9% | 23,014 | 46,695,044 |
| 2025-02-11 | 19.3 | 20.64 | 19.3 | 20 | +4.33% | 36,587 | 73,771,209 |
| 2025-02-10 | 18.85 | 19.29 | 18.7 | 19.17 | +1.91% | 14,508 | 27,582,670 |
| 2025-02-07 | 18.55 | 19.03 | 18.55 | 18.81 | +1.73% | 18,469 | 34,751,064 |
| 2025-02-06 | 17.87 | 18.49 | 17.87 | 18.49 | +2.44% | 13,182 | 24,156,446 |
| 2025-02-05 | 17.91 | 18.21 | 17.84 | 18.05 | +2.15% | 13,992 | 25,220,091 |
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：