股票概览
19.23
+1.05%
+0.2
19.1
开盘价
19.44
最高价
19.06
最低价
57,649
成交量
数据更新至: 2025-02-28
技术指标
19.08
MA5 (5日均线)
19.38
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 | 19.1 | 19.44 | 19.06 | 19.23 | +1.05% | 57,649 | 110,972,905 |
| 2025-02-27 | 19.09 | 19.1 | 18.92 | 19.03 | 0% | 28,671 | 54,483,788 |
| 2025-02-26 | 18.92 | 19.12 | 18.85 | 19.03 | +0.74% | 37,086 | 70,526,815 |
| 2025-02-25 | 19.22 | 19.3 | 18.82 | 18.89 | -1.72% | 64,561 | 122,576,508 |
| 2025-02-24 | 19.39 | 19.54 | 19.16 | 19.22 | -0.93% | 52,816 | 102,135,853 |
| 2025-02-21 | 19.66 | 19.7 | 19.15 | 19.4 | -1.32% | 75,132 | 145,342,275 |
| 2025-02-20 | 19.75 | 19.79 | 19.61 | 19.66 | -0.81% | 33,018 | 64,934,947 |
| 2025-02-19 | 19.79 | 19.91 | 19.65 | 19.82 | +0.25% | 31,963 | 63,159,439 |
| 2025-02-18 | 19.67 | 19.94 | 19.62 | 19.77 | +0.36% | 44,530 | 88,076,785 |
| 2025-02-17 | 19.81 | 19.82 | 19.6 | 19.7 | -0.25% | 55,795 | 109,710,242 |
| 2025-02-14 | 19.96 | 19.96 | 19.58 | 19.75 | -1% | 73,175 | 144,384,717 |
| 2025-02-13 | 20.15 | 20.23 | 19.95 | 19.95 | -1.04% | 46,770 | 93,880,067 |
| 2025-02-12 | 20.26 | 20.28 | 20.01 | 20.16 | -0.44% | 34,906 | 70,100,334 |
| 2025-02-11 | 20.19 | 20.45 | 20.18 | 20.25 | +0.25% | 35,543 | 72,159,928 |
| 2025-02-10 | 20.34 | 20.4 | 20.15 | 20.2 | -0.74% | 44,178 | 89,360,584 |
| 2025-02-07 | 20.3 | 20.6 | 20.2 | 20.35 | +0.25% | 46,917 | 95,574,835 |
| 2025-02-06 | 20.4 | 20.5 | 20.2 | 20.3 | -0.54% | 44,446 | 90,160,110 |
| 2025-02-05 | 20.83 | 20.91 | 20.34 | 20.41 | -2.39% | 33,946 | 69,517,107 |
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：