股票概览
19.27
-5.59%
-1.14
20.15
开盘价
20.34
最高价
19.19
最低价
45,106
成交量
数据更新至: 2025-02-28
技术指标
20.08
MA5 (5日均线)
19.80
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 | 20.15 | 20.34 | 19.19 | 19.27 | -5.59% | 45,106 | 88,812,124 |
| 2025-02-27 | 20.47 | 20.84 | 20.04 | 20.41 | -0.39% | 47,891 | 98,000,808 |
| 2025-02-26 | 20.39 | 20.63 | 20.18 | 20.49 | +1.29% | 44,129 | 89,831,158 |
| 2025-02-25 | 19.77 | 20.33 | 19.7 | 20.23 | +1.2% | 41,525 | 83,662,404 |
| 2025-02-24 | 20.3 | 20.35 | 19.71 | 19.99 | -0.15% | 40,074 | 80,182,525 |
| 2025-02-21 | 19.49 | 20.07 | 19.25 | 20.02 | +2.72% | 46,225 | 91,382,114 |
| 2025-02-20 | 19.47 | 19.61 | 19.19 | 19.49 | +0.1% | 25,774 | 50,045,141 |
| 2025-02-19 | 19.08 | 19.67 | 18.95 | 19.47 | +1.88% | 30,605 | 59,467,821 |
| 2025-02-18 | 19.7 | 19.93 | 18.95 | 19.11 | -2.25% | 38,243 | 74,541,069 |
| 2025-02-17 | 19.44 | 19.8 | 19.38 | 19.55 | +0.77% | 27,325 | 53,569,080 |
| 2025-02-14 | 19.41 | 19.8 | 19.28 | 19.4 | -0.61% | 27,854 | 54,394,045 |
| 2025-02-13 | 19.8 | 20.12 | 19.52 | 19.52 | -2.25% | 30,611 | 60,487,665 |
| 2025-02-12 | 19.55 | 20.03 | 19.3 | 19.97 | +2.25% | 30,573 | 60,001,777 |
| 2025-02-11 | 20 | 20 | 19.45 | 19.53 | -2.54% | 32,539 | 63,870,788 |
| 2025-02-10 | 19.48 | 20.07 | 19.23 | 20.04 | +2.87% | 40,297 | 79,427,985 |
| 2025-02-07 | 19.49 | 19.71 | 19.13 | 19.48 | +0.15% | 39,878 | 77,711,070 |
| 2025-02-06 | 18.55 | 19.61 | 18.55 | 19.45 | +3.79% | 31,555 | 60,667,791 |
| 2025-02-05 | 18.88 | 18.95 | 18.43 | 18.74 | +1.96% | 18,842 | 35,196,498 |
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：