股票概览
19.19
-6.62%
-1.36
20.51
开盘价
20.57
最高价
19.17
最低价
44,268
成交量
数据更新至: 2025-02-28
技术指标
20.19
MA5 (5日均线)
19.53
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 | 20.51 | 20.57 | 19.17 | 19.19 | -6.62% | 44,268 | 87,017,703 |
| 2025-02-27 | 21.2 | 21.2 | 20.15 | 20.55 | -3.66% | 50,188 | 103,548,189 |
| 2025-02-26 | 20.37 | 21.59 | 20.36 | 21.33 | +4.46% | 74,628 | 158,060,487 |
| 2025-02-25 | 19.35 | 21 | 19.09 | 20.42 | +5.04% | 73,495 | 149,152,733 |
| 2025-02-24 | 19.68 | 19.87 | 19.3 | 19.44 | -2.16% | 38,741 | 75,700,727 |
| 2025-02-21 | 19.51 | 19.96 | 19.4 | 19.87 | -0.05% | 46,865 | 92,099,819 |
| 2025-02-20 | 19.15 | 20.17 | 18.83 | 19.88 | +5.19% | 71,386 | 140,064,918 |
| 2025-02-19 | 17.92 | 19.08 | 17.53 | 18.9 | +7.39% | 52,649 | 97,919,040 |
| 2025-02-18 | 18 | 18.25 | 17.6 | 17.6 | -2.65% | 20,321 | 36,456,868 |
| 2025-02-17 | 17.9 | 18.15 | 17.65 | 18.08 | +1.57% | 20,680 | 37,085,526 |
| 2025-02-14 | 17.82 | 17.9 | 17.62 | 17.8 | -0.11% | 14,354 | 25,486,245 |
| 2025-02-13 | 18.2 | 18.33 | 17.76 | 17.82 | -2.09% | 20,456 | 36,962,627 |
| 2025-02-12 | 17.84 | 18.23 | 17.81 | 18.2 | +2.08% | 19,838 | 35,656,259 |
| 2025-02-11 | 18.05 | 18.05 | 17.6 | 17.83 | -1.27% | 14,988 | 26,591,531 |
| 2025-02-10 | 17.9 | 18.08 | 17.62 | 18.06 | +1.35% | 17,487 | 31,258,735 |
| 2025-02-07 | 17.56 | 18.08 | 17.53 | 17.82 | +1.14% | 20,463 | 36,462,652 |
| 2025-02-06 | 17.07 | 17.75 | 16.93 | 17.62 | +3.28% | 18,768 | 32,713,845 |
| 2025-02-05 | 16.72 | 17.28 | 16.7 | 17.06 | +2.34% | 14,726 | 25,115,068 |
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：