股票概览
19.5
-3.61%
-0.73
20.18
开盘价
20.3
最高价
19.5
最低价
9,895
成交量
数据更新至: 2025-02-28
技术指标
19.93
MA5 (5日均线)
19.54
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 | 20.18 | 20.3 | 19.5 | 19.5 | -3.61% | 9,895 | 19,595,911 |
| 2025-02-27 | 20.02 | 20.75 | 19.81 | 20.23 | +0.45% | 14,328 | 28,978,092 |
| 2025-02-26 | 19.77 | 20.33 | 19.77 | 20.14 | +1.77% | 9,896 | 19,882,486 |
| 2025-02-25 | 19.75 | 20.19 | 19.66 | 19.79 | -0.9% | 9,065 | 18,049,904 |
| 2025-02-24 | 19.7 | 20.3 | 19.1 | 19.97 | +1.73% | 15,052 | 29,902,285 |
| 2025-02-21 | 19.1 | 19.7 | 19.07 | 19.63 | +1.76% | 11,275 | 21,848,958 |
| 2025-02-20 | 19.55 | 19.55 | 19.01 | 19.29 | +0.26% | 6,053 | 11,609,442 |
| 2025-02-19 | 18.73 | 19.34 | 18.33 | 19.24 | +2.72% | 8,308 | 15,859,534 |
| 2025-02-18 | 19.24 | 19.46 | 18.63 | 18.73 | -0.53% | 9,687 | 18,546,509 |
| 2025-02-17 | 18.99 | 19.23 | 18.47 | 18.83 | +0.32% | 6,157 | 11,603,077 |
| 2025-02-14 | 19 | 19.28 | 18.61 | 18.77 | -1.05% | 5,224 | 9,903,668 |
| 2025-02-13 | 19.5 | 19.52 | 18.92 | 18.97 | -1.76% | 5,469 | 10,432,851 |
| 2025-02-12 | 19.22 | 19.43 | 19.11 | 19.31 | +0.57% | 4,632 | 8,921,305 |
| 2025-02-11 | 19.27 | 19.31 | 19 | 19.2 | -0.41% | 6,515 | 12,445,853 |
| 2025-02-10 | 19.57 | 19.65 | 18.82 | 19.28 | -1.53% | 8,956 | 17,144,110 |
| 2025-02-07 | 18.48 | 20.9 | 18.37 | 19.58 | +6.47% | 23,707 | 46,943,808 |
| 2025-02-06 | 17.88 | 18.43 | 17.74 | 18.39 | +2.91% | 4,679 | 8,527,635 |
| 2025-02-05 | 17.98 | 17.98 | 17.53 | 17.87 | +1.19% | 5,528 | 9,835,095 |
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：