股票概览
20.45
-5.15%
-1.11
21.56
开盘价
21.87
最高价
20.3
最低价
28,554
成交量
数据更新至: 2025-02-28
技术指标
21.84
MA5 (5日均线)
21.52
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 | 21.56 | 21.87 | 20.3 | 20.45 | -5.15% | 28,554 | 59,353,930 |
| 2025-02-27 | 22.42 | 22.56 | 21.23 | 21.56 | -4.56% | 29,440 | 63,991,570 |
| 2025-02-26 | 22.69 | 22.84 | 22.22 | 22.59 | -0.79% | 29,077 | 65,311,202 |
| 2025-02-25 | 21.53 | 23.7 | 21.35 | 22.77 | +4.35% | 39,830 | 89,509,338 |
| 2025-02-24 | 22.15 | 22.46 | 21.51 | 21.82 | -0.77% | 34,768 | 76,256,997 |
| 2025-02-21 | 21.38 | 22.3 | 21.06 | 21.99 | +2.66% | 31,081 | 67,361,988 |
| 2025-02-20 | 21.13 | 21.56 | 20.84 | 21.42 | +1.76% | 25,382 | 54,041,843 |
| 2025-02-19 | 20.35 | 21.06 | 20.26 | 21.05 | +3.44% | 19,767 | 41,167,926 |
| 2025-02-18 | 20.99 | 21.16 | 20.22 | 20.35 | -3.96% | 29,479 | 61,053,309 |
| 2025-02-17 | 21.46 | 21.65 | 20.81 | 21.19 | -1.26% | 40,689 | 86,227,484 |
| 2025-02-14 | 20.99 | 21.86 | 20.79 | 21.46 | +3.97% | 52,818 | 112,926,703 |
| 2025-02-13 | 20.9 | 21.2 | 20.23 | 20.64 | -1.2% | 25,447 | 52,391,533 |
| 2025-02-12 | 20.76 | 21.46 | 20.66 | 20.89 | +0.14% | 33,114 | 69,319,742 |
| 2025-02-11 | 21.22 | 21.22 | 20.55 | 20.86 | -1.46% | 30,278 | 62,987,407 |
| 2025-02-10 | 20.22 | 21.28 | 20 | 21.17 | +3.93% | 45,081 | 93,387,568 |
| 2025-02-07 | 20.58 | 21.05 | 19.99 | 20.37 | -1.02% | 46,609 | 96,298,477 |
| 2025-02-06 | 19.72 | 20.66 | 19.42 | 20.58 | +3.94% | 35,177 | 71,141,477 |
| 2025-02-05 | 19.59 | 20.25 | 19.45 | 19.8 | +3.56% | 32,054 | 63,545,888 |
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：