股票概览
20.38
-1.92%
-0.4
20.47
开盘价
20.85
最高价
20.25
最低价
13,250
成交量
数据更新至: 2025-02-28
技术指标
20.84
MA5 (5日均线)
20.61
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 | 20.47 | 20.85 | 20.25 | 20.38 | -1.92% | 13,250 | 27,266,375 |
| 2025-02-27 | 21.6 | 21.75 | 20.61 | 20.78 | -2.49% | 22,400 | 47,023,139 |
| 2025-02-26 | 20.89 | 21.55 | 20.82 | 21.31 | +1.91% | 11,560 | 24,583,777 |
| 2025-02-25 | 20.66 | 21.05 | 20.52 | 20.91 | +0.38% | 11,444 | 23,834,165 |
| 2025-02-24 | 20.69 | 20.88 | 20.62 | 20.83 | +0.68% | 10,990 | 22,806,433 |
| 2025-02-21 | 20.35 | 20.77 | 20.35 | 20.69 | +0.98% | 9,148 | 18,850,399 |
| 2025-02-20 | 20.47 | 20.66 | 20.26 | 20.49 | -0.1% | 7,168 | 14,640,781 |
| 2025-02-19 | 19.99 | 20.66 | 19.81 | 20.51 | +2.6% | 12,447 | 25,380,610 |
| 2025-02-18 | 20.23 | 20.37 | 19.91 | 19.99 | -1.19% | 9,148 | 18,443,517 |
| 2025-02-17 | 20.25 | 20.39 | 19.97 | 20.23 | -0.39% | 9,895 | 19,972,255 |
| 2025-02-14 | 20.3 | 20.53 | 20.28 | 20.31 | +0.05% | 6,052 | 12,349,287 |
| 2025-02-13 | 20.36 | 20.55 | 20.28 | 20.3 | -0.73% | 7,783 | 15,869,052 |
| 2025-02-12 | 20.31 | 20.45 | 20.17 | 20.45 | +0.79% | 8,289 | 16,841,339 |
| 2025-02-11 | 20.55 | 20.55 | 20.21 | 20.29 | -1.02% | 5,788 | 11,762,581 |
| 2025-02-10 | 20.58 | 20.6 | 20.41 | 20.5 | +0.1% | 5,336 | 10,935,568 |
| 2025-02-07 | 20.32 | 20.66 | 20.09 | 20.48 | +1.19% | 10,177 | 20,795,938 |
| 2025-02-06 | 19.91 | 20.26 | 19.86 | 20.24 | +1.3% | 7,069 | 14,215,583 |
| 2025-02-05 | 20.05 | 20.24 | 19.86 | 19.98 | -0.35% | 2,955 | 5,906,167 |
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：