股票概览
19.4
-2.61%
-0.52
19.88
开盘价
20.01
最高价
19.37
最低价
19,388
成交量
数据更新至: 2025-02-28
技术指标
19.66
MA5 (5日均线)
19.37
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 | 19.88 | 20.01 | 19.37 | 19.4 | -2.61% | 19,388 | 38,103,471 |
| 2025-02-27 | 19.8 | 20.2 | 19.7 | 19.92 | +0.61% | 26,158 | 52,101,736 |
| 2025-02-26 | 19.45 | 20.09 | 19.45 | 19.8 | +1.69% | 27,741 | 55,104,789 |
| 2025-02-25 | 19.55 | 19.66 | 19.38 | 19.47 | -1.17% | 17,360 | 33,869,883 |
| 2025-02-24 | 19.34 | 19.78 | 19.21 | 19.7 | +1.91% | 23,721 | 46,303,637 |
| 2025-02-21 | 19.4 | 19.44 | 19.17 | 19.33 | -0.36% | 13,117 | 25,333,287 |
| 2025-02-20 | 19.34 | 19.5 | 19.22 | 19.4 | +0.99% | 15,396 | 29,756,452 |
| 2025-02-19 | 18.85 | 19.27 | 18.5 | 19.21 | +3.95% | 21,730 | 41,365,945 |
| 2025-02-18 | 19 | 19.08 | 18.42 | 18.48 | -2.74% | 15,705 | 29,381,253 |
| 2025-02-17 | 18.61 | 19.12 | 18.55 | 19 | +2.32% | 16,756 | 31,663,067 |
| 2025-02-14 | 18.67 | 18.77 | 18.45 | 18.57 | -0.43% | 10,017 | 18,635,228 |
| 2025-02-13 | 19.1 | 19.14 | 18.62 | 18.65 | -2.36% | 14,205 | 26,688,962 |
| 2025-02-12 | 19.15 | 19.21 | 18.93 | 19.1 | -0.57% | 16,893 | 32,208,262 |
| 2025-02-11 | 19.57 | 19.77 | 19.13 | 19.21 | -0.57% | 18,271 | 35,347,586 |
| 2025-02-10 | 19.5 | 19.53 | 19.06 | 19.32 | -0.82% | 16,684 | 32,039,930 |
| 2025-02-07 | 19.2 | 19.76 | 19.13 | 19.48 | +0.57% | 31,604 | 61,536,655 |
| 2025-02-06 | 19.44 | 20.11 | 18.74 | 19.37 | -0.72% | 42,674 | 83,586,035 |
| 2025-02-05 | 19.5 | 19.6 | 19.19 | 19.51 | +1.56% | 19,236 | 37,290,783 |
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：