股票概览
21.46
-1.6%
-0.35
21.77
开盘价
21.8
最高价
21.45
最低价
57,123
成交量
数据更新至: 2025-02-28
技术指标
21.38
MA5 (5日均线)
21.12
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 | 21.77 | 21.8 | 21.45 | 21.46 | -1.6% | 57,123 | 123,273,326 |
| 2025-02-27 | 21.88 | 22 | 21.54 | 21.81 | -0.05% | 61,362 | 133,339,709 |
| 2025-02-26 | 21.2 | 22.09 | 21.15 | 21.82 | +3.71% | 106,044 | 230,537,826 |
| 2025-02-25 | 20.7 | 21.45 | 20.6 | 21.04 | +1.25% | 74,174 | 156,841,073 |
| 2025-02-24 | 20.82 | 20.91 | 20.58 | 20.78 | -0.1% | 38,973 | 80,897,138 |
| 2025-02-21 | 20.98 | 20.99 | 20.66 | 20.8 | -0.57% | 45,703 | 95,066,935 |
| 2025-02-20 | 21 | 21.13 | 20.78 | 20.92 | -0.95% | 45,318 | 94,801,964 |
| 2025-02-19 | 21.1 | 21.17 | 20.86 | 21.12 | +0.24% | 58,076 | 121,943,868 |
| 2025-02-18 | 20.41 | 21.39 | 20.29 | 21.07 | +3.33% | 112,188 | 235,640,661 |
| 2025-02-17 | 20.48 | 20.57 | 20.23 | 20.39 | -0.39% | 40,208 | 82,007,619 |
| 2025-02-14 | 20.34 | 20.62 | 20.33 | 20.47 | +0.74% | 26,046 | 53,340,744 |
| 2025-02-13 | 20.67 | 20.77 | 20.32 | 20.32 | -2.17% | 37,533 | 77,015,018 |
| 2025-02-12 | 20.7 | 20.84 | 20.51 | 20.77 | -0.14% | 34,284 | 70,833,156 |
| 2025-02-11 | 20.88 | 20.94 | 20.53 | 20.8 | -0.24% | 44,025 | 91,295,767 |
| 2025-02-10 | 20.79 | 20.87 | 20.64 | 20.85 | +0.58% | 35,237 | 73,192,384 |
| 2025-02-07 | 20.8 | 20.95 | 20.54 | 20.73 | -0.48% | 57,735 | 119,832,800 |
| 2025-02-06 | 20.3 | 20.84 | 20.21 | 20.83 | +2.71% | 52,667 | 108,696,837 |
| 2025-02-05 | 20.19 | 20.32 | 19.94 | 20.28 | +1.71% | 29,495 | 59,436,592 |
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：