股票概览
18.15
-4.07%
-0.77
18.79
开盘价
18.84
最高价
18.1
最低价
33,255
成交量
数据更新至: 2025-02-28
技术指标
18.87
MA5 (5日均线)
18.92
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 | 18.79 | 18.84 | 18.1 | 18.15 | -4.07% | 33,255 | 61,218,139 |
| 2025-02-27 | 18.96 | 19.41 | 18.5 | 18.92 | -0.16% | 45,476 | 86,467,124 |
| 2025-02-26 | 18.96 | 19.13 | 18.76 | 18.95 | -0.05% | 43,331 | 82,071,052 |
| 2025-02-25 | 19 | 19.43 | 18.8 | 18.96 | -2.07% | 53,573 | 102,453,003 |
| 2025-02-24 | 18.98 | 19.5 | 18.63 | 19.36 | +1.52% | 73,935 | 141,367,069 |
| 2025-02-21 | 18.52 | 19.3 | 18.47 | 19.07 | +2.31% | 78,215 | 148,003,810 |
| 2025-02-20 | 18.61 | 18.85 | 18.32 | 18.64 | -1.95% | 79,551 | 147,511,567 |
| 2025-02-19 | 18 | 19.2 | 17.51 | 19.01 | +0.9% | 121,853 | 224,112,615 |
| 2025-02-18 | 21.19 | 21.19 | 18.69 | 18.84 | -2.18% | 181,963 | 363,738,712 |
| 2025-02-17 | 17.49 | 19.26 | 17.45 | 19.26 | +9.99% | 86,042 | 160,709,186 |
| 2025-02-14 | 17.4 | 17.65 | 17.2 | 17.51 | +0.63% | 14,498 | 25,342,246 |
| 2025-02-13 | 17.78 | 17.82 | 17.34 | 17.4 | -2.08% | 19,546 | 34,278,452 |
| 2025-02-12 | 17.75 | 17.92 | 17.57 | 17.77 | -0.22% | 21,662 | 38,374,226 |
| 2025-02-11 | 17.99 | 17.99 | 17.7 | 17.81 | -1.06% | 19,341 | 34,402,313 |
| 2025-02-10 | 18 | 18.1 | 17.81 | 18 | +0.11% | 23,502 | 42,155,624 |
| 2025-02-07 | 17.92 | 18.07 | 17.75 | 17.98 | +0.39% | 30,448 | 54,526,702 |
| 2025-02-06 | 17.68 | 17.91 | 17.56 | 17.91 | +1.42% | 23,926 | 42,548,532 |
| 2025-02-05 | 17.34 | 17.88 | 17.34 | 17.66 | +1.85% | 20,905 | 36,842,581 |
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：