股票概览
18.25
-1.93%
-0.36
18.52
开盘价
18.62
最高价
18.25
最低价
10,101
成交量
数据更新至: 2025-02-28
技术指标
18.65
MA5 (5日均线)
19.06
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 | 18.52 | 18.62 | 18.25 | 18.25 | -1.93% | 10,101 | 18,631,658 |
| 2025-02-27 | 18.64 | 18.87 | 18.22 | 18.61 | -0.05% | 17,254 | 31,918,325 |
| 2025-02-26 | 18.67 | 18.87 | 18.4 | 18.62 | -0.27% | 18,948 | 35,276,243 |
| 2025-02-25 | 19.28 | 19.29 | 18.6 | 18.67 | -2.25% | 19,277 | 36,319,885 |
| 2025-02-24 | 19.36 | 19.7 | 19 | 19.1 | -1.34% | 19,361 | 37,393,130 |
| 2025-02-21 | 19.33 | 19.63 | 18.81 | 19.36 | +0.16% | 23,846 | 45,559,326 |
| 2025-02-20 | 19.57 | 19.64 | 19.22 | 19.33 | -1.38% | 15,131 | 29,293,482 |
| 2025-02-19 | 19.53 | 19.63 | 19.18 | 19.6 | +0.31% | 14,766 | 28,811,064 |
| 2025-02-18 | 19.5 | 20.49 | 19.36 | 19.54 | +0.31% | 30,044 | 59,257,219 |
| 2025-02-17 | 19.56 | 19.73 | 19.25 | 19.48 | -0.51% | 12,198 | 23,729,583 |
| 2025-02-14 | 19.69 | 19.9 | 19.43 | 19.58 | -1.21% | 10,925 | 21,443,388 |
| 2025-02-13 | 20.13 | 20.28 | 19.75 | 19.82 | -1.59% | 15,499 | 31,004,879 |
| 2025-02-12 | 20.44 | 20.66 | 20 | 20.14 | -1.37% | 15,401 | 31,064,848 |
| 2025-02-11 | 20.38 | 20.68 | 19.93 | 20.42 | 0% | 21,994 | 44,392,476 |
| 2025-02-10 | 19.08 | 20.81 | 18.96 | 20.42 | +7.02% | 34,977 | 70,090,002 |
| 2025-02-07 | 18.99 | 19.32 | 18.96 | 19.08 | +0.42% | 19,504 | 37,324,138 |
| 2025-02-06 | 18.91 | 19.2 | 18.75 | 19 | +0.16% | 12,861 | 24,360,084 |
| 2025-02-05 | 18.63 | 19 | 18.44 | 18.97 | +1.77% | 15,329 | 28,660,423 |
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：