股票概览
18.81
-1.57%
-0.3
19.05
开盘价
19.34
最高价
18.75
最低价
136,442
成交量
数据更新至: 2025-02-28
技术指标
19.25
MA5 (5日均线)
19.41
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 | 19.05 | 19.34 | 18.75 | 18.81 | -1.57% | 136,442 | 259,628,962 |
| 2025-02-27 | 19.37 | 19.39 | 18.88 | 19.11 | -1.49% | 121,834 | 232,707,481 |
| 2025-02-26 | 19.3 | 19.56 | 19.18 | 19.4 | +0.62% | 91,039 | 176,313,309 |
| 2025-02-25 | 19.5 | 19.55 | 19.25 | 19.28 | -1.88% | 108,072 | 209,532,129 |
| 2025-02-24 | 19.8 | 19.85 | 19.54 | 19.65 | -0.41% | 114,143 | 224,781,009 |
| 2025-02-21 | 19.55 | 19.78 | 19.41 | 19.73 | +0.77% | 140,883 | 276,422,843 |
| 2025-02-20 | 19.35 | 19.75 | 19.11 | 19.58 | +0.77% | 118,426 | 231,482,906 |
| 2025-02-19 | 19.33 | 19.53 | 19.26 | 19.43 | +0.52% | 121,580 | 235,480,538 |
| 2025-02-18 | 19.76 | 19.76 | 19.21 | 19.33 | -2.13% | 104,042 | 202,729,778 |
| 2025-02-17 | 19.87 | 19.94 | 19.55 | 19.75 | -0.45% | 108,627 | 213,884,227 |
| 2025-02-14 | 19.93 | 20.03 | 19.68 | 19.84 | -0.75% | 96,927 | 192,002,328 |
| 2025-02-13 | 20 | 20.59 | 19.94 | 19.99 | -0.2% | 189,726 | 383,654,057 |
| 2025-02-12 | 20 | 20.07 | 19.81 | 20.03 | +0.25% | 93,564 | 186,708,438 |
| 2025-02-11 | 20.22 | 20.28 | 19.91 | 19.98 | -1.33% | 89,492 | 178,920,684 |
| 2025-02-10 | 20.26 | 20.45 | 20.14 | 20.25 | 0% | 92,863 | 188,448,034 |
| 2025-02-07 | 19.95 | 20.32 | 19.81 | 20.25 | +1.2% | 140,644 | 283,200,142 |
| 2025-02-06 | 19.49 | 20.02 | 19.43 | 20.01 | +2.3% | 150,248 | 297,402,449 |
| 2025-02-05 | 19.73 | 19.81 | 19.48 | 19.56 | -0.31% | 77,976 | 153,100,109 |
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：