股票概览
19.16
+3.34%
+0.62
18.58
开盘价
19.58
最高价
18.43
最低价
46,950
成交量
数据更新至: 2025-02-28
技术指标
18.68
MA5 (5日均线)
18.32
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 | 18.58 | 19.58 | 18.43 | 19.16 | +3.34% | 46,950 | 89,502,845 |
| 2025-02-27 | 18.8 | 18.84 | 18.42 | 18.54 | -0.91% | 12,992 | 24,178,424 |
| 2025-02-26 | 18.43 | 18.79 | 18.43 | 18.71 | +1.52% | 12,371 | 23,090,022 |
| 2025-02-25 | 18.22 | 18.58 | 18.14 | 18.43 | -0.59% | 20,688 | 37,952,645 |
| 2025-02-24 | 18.08 | 19.5 | 17.93 | 18.54 | +2.71% | 31,441 | 58,835,278 |
| 2025-02-21 | 18.21 | 18.22 | 17.95 | 18.05 | -0.72% | 7,842 | 14,142,681 |
| 2025-02-20 | 17.92 | 18.18 | 17.83 | 18.18 | +1.34% | 8,731 | 15,782,546 |
| 2025-02-19 | 17.65 | 17.94 | 17.65 | 17.94 | +1.64% | 6,547 | 11,672,028 |
| 2025-02-18 | 17.92 | 18.07 | 17.62 | 17.65 | -1.84% | 6,529 | 11,642,732 |
| 2025-02-17 | 17.84 | 18.03 | 17.83 | 17.98 | +0.78% | 5,877 | 10,533,916 |
| 2025-02-14 | 17.83 | 17.98 | 17.8 | 17.84 | -0.45% | 6,389 | 11,423,355 |
| 2025-02-13 | 18.24 | 18.25 | 17.85 | 17.92 | -1.38% | 11,021 | 19,904,732 |
| 2025-02-12 | 18.88 | 18.88 | 18.01 | 18.17 | -0.33% | 14,622 | 26,697,902 |
| 2025-02-11 | 18.08 | 18.25 | 17.93 | 18.23 | +1.11% | 8,119 | 14,686,281 |
| 2025-02-10 | 17.88 | 18.06 | 17.83 | 18.03 | +0.95% | 8,119 | 14,590,832 |
| 2025-02-07 | 17.86 | 17.95 | 17.75 | 17.86 | +0.11% | 10,449 | 18,680,818 |
| 2025-02-06 | 17.68 | 17.86 | 17.54 | 17.84 | +0.85% | 9,890 | 17,530,863 |
| 2025-02-05 | 17.8 | 17.88 | 17.6 | 17.69 | -0.39% | 6,153 | 10,890,343 |
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：