股票概览
18.89
-2.12%
-0.41
19.27
开盘价
19.4
最高价
18.75
最低价
11,382
成交量
数据更新至: 2025-02-28
技术指标
19.27
MA5 (5日均线)
19.31
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 | 19.27 | 19.4 | 18.75 | 18.89 | -2.12% | 11,382 | 21,646,135 |
| 2025-02-27 | 19.38 | 19.48 | 18.87 | 19.3 | -0.57% | 11,422 | 21,826,788 |
| 2025-02-26 | 19.25 | 19.57 | 19.22 | 19.41 | +0.78% | 8,281 | 16,071,626 |
| 2025-02-25 | 19.31 | 19.64 | 19.2 | 19.26 | -1.28% | 8,370 | 16,215,604 |
| 2025-02-24 | 19.32 | 19.63 | 19.19 | 19.51 | +0.98% | 11,639 | 22,623,111 |
| 2025-02-21 | 19.48 | 19.58 | 19.14 | 19.32 | -0.87% | 7,978 | 15,406,361 |
| 2025-02-20 | 19.44 | 19.59 | 19.25 | 19.49 | +0.31% | 8,212 | 15,992,835 |
| 2025-02-19 | 19.65 | 19.65 | 18.82 | 19.43 | +1.67% | 9,976 | 19,307,392 |
| 2025-02-18 | 19.4 | 19.54 | 18.87 | 19.11 | -1.6% | 10,913 | 20,943,543 |
| 2025-02-17 | 18.9 | 19.49 | 18.89 | 19.42 | +2.37% | 9,598 | 18,523,474 |
| 2025-02-14 | 18.91 | 19.17 | 18.83 | 18.97 | -0.16% | 6,699 | 12,723,511 |
| 2025-02-13 | 19.48 | 19.67 | 18.96 | 19 | -2.46% | 9,486 | 18,203,132 |
| 2025-02-12 | 19.45 | 19.56 | 19.15 | 19.48 | +0.15% | 7,727 | 14,967,431 |
| 2025-02-11 | 19.64 | 19.64 | 19.2 | 19.45 | +0.41% | 9,320 | 18,028,726 |
| 2025-02-10 | 19 | 19.38 | 18.91 | 19.37 | +2.22% | 11,015 | 21,156,623 |
| 2025-02-07 | 19.3 | 19.3 | 18.71 | 18.95 | -0.58% | 12,252 | 23,312,341 |
| 2025-02-06 | 19.1 | 19.12 | 18.82 | 19.06 | +0.42% | 13,625 | 25,854,895 |
| 2025-02-05 | 18.88 | 19.14 | 18.66 | 18.98 | +2.82% | 16,216 | 30,689,849 |
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：