股票概览
18.04
-1.85%
-0.34
18.38
开盘价
18.6
最高价
17.99
最低价
16,938
成交量
数据更新至: 2025-02-28
技术指标
18.11
MA5 (5日均线)
17.87
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 | 18.38 | 18.6 | 17.99 | 18.04 | -1.85% | 16,938 | 30,909,980 |
| 2025-02-27 | 18.38 | 18.52 | 18.12 | 18.38 | +0.88% | 19,726 | 36,123,758 |
| 2025-02-26 | 18 | 18.28 | 18 | 18.22 | +1.56% | 14,620 | 26,567,320 |
| 2025-02-25 | 17.9 | 18.02 | 17.8 | 17.94 | -0.28% | 7,901 | 14,157,616 |
| 2025-02-24 | 17.66 | 18.2 | 17.62 | 17.99 | +2.45% | 15,009 | 26,906,898 |
| 2025-02-21 | 17.68 | 17.72 | 17.48 | 17.56 | -0.79% | 7,892 | 13,865,300 |
| 2025-02-20 | 17.66 | 17.77 | 17.45 | 17.7 | +1.14% | 7,615 | 13,418,136 |
| 2025-02-19 | 17.4 | 17.64 | 17.36 | 17.5 | +0.29% | 8,484 | 14,842,760 |
| 2025-02-18 | 17.87 | 17.91 | 17.3 | 17.45 | -2.35% | 11,644 | 20,463,638 |
| 2025-02-17 | 17.59 | 18.01 | 17.59 | 17.87 | +1.3% | 11,342 | 20,222,753 |
| 2025-02-14 | 17.79 | 17.82 | 17.53 | 17.64 | -0.73% | 10,446 | 18,474,804 |
| 2025-02-13 | 17.89 | 18.35 | 17.76 | 17.77 | -0.73% | 11,314 | 20,321,807 |
| 2025-02-12 | 17.78 | 17.94 | 17.73 | 17.9 | +0.39% | 10,561 | 18,838,534 |
| 2025-02-11 | 17.68 | 17.86 | 17.66 | 17.83 | +0.73% | 11,683 | 20,749,655 |
| 2025-02-10 | 17.69 | 17.74 | 17.59 | 17.7 | +0.63% | 7,002 | 12,366,717 |
| 2025-02-07 | 17.45 | 17.68 | 17.39 | 17.59 | +0.8% | 10,386 | 18,251,963 |
| 2025-02-06 | 17.35 | 17.55 | 17.12 | 17.45 | +0.29% | 10,533 | 18,262,879 |
| 2025-02-05 | 17.23 | 17.68 | 17.02 | 17.4 | +0.99% | 12,480 | 21,612,159 |
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：