股票概览
19.31
-3.93%
-0.79
20.06
开盘价
20.13
最高价
19.13
最低价
7,783
成交量
数据更新至: 2025-02-28
技术指标
20.05
MA5 (5日均线)
19.84
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 | 20.06 | 20.13 | 19.13 | 19.31 | -3.93% | 7,783 | 15,237,765 |
| 2025-02-27 | 20.33 | 20.39 | 19.78 | 20.1 | -1.13% | 8,292 | 16,545,261 |
| 2025-02-26 | 20.14 | 20.59 | 20.02 | 20.33 | +0.35% | 7,380 | 14,994,266 |
| 2025-02-25 | 20.3 | 20.69 | 20 | 20.26 | +0.15% | 6,984 | 14,232,625 |
| 2025-02-24 | 20.15 | 20.87 | 20 | 20.23 | +0.2% | 7,685 | 15,593,519 |
| 2025-02-21 | 19.98 | 20.45 | 19.37 | 20.19 | +1.25% | 8,774 | 17,546,838 |
| 2025-02-20 | 19.63 | 20 | 19.3 | 19.94 | +2.05% | 7,384 | 14,696,467 |
| 2025-02-19 | 19.04 | 19.58 | 19.04 | 19.54 | +2.73% | 4,040 | 7,845,100 |
| 2025-02-18 | 19.32 | 19.67 | 18.81 | 19.02 | -2.51% | 7,853 | 15,156,684 |
| 2025-02-17 | 19.3 | 19.99 | 19.2 | 19.51 | +0.83% | 8,833 | 17,256,688 |
| 2025-02-14 | 18.87 | 19.63 | 18.7 | 19.35 | +2.93% | 7,767 | 14,955,342 |
| 2025-02-13 | 19.35 | 19.36 | 18.8 | 18.8 | -2.24% | 5,040 | 9,547,583 |
| 2025-02-12 | 18.83 | 19.39 | 18.83 | 19.23 | +0.47% | 4,277 | 8,220,049 |
| 2025-02-11 | 19.2 | 19.28 | 18.81 | 19.14 | +0.26% | 4,091 | 7,798,915 |
| 2025-02-10 | 19 | 19.2 | 18.76 | 19.09 | +1.06% | 5,286 | 10,073,217 |
| 2025-02-07 | 18.78 | 19.17 | 18.67 | 18.89 | +0.75% | 6,360 | 12,063,286 |
| 2025-02-06 | 18.58 | 18.78 | 18.2 | 18.75 | +1.24% | 4,000 | 7,437,270 |
| 2025-02-05 | 17.92 | 18.52 | 17.92 | 18.52 | +3.35% | 5,247 | 9,618,073 |
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：