股票概览
18.47
-1.55%
-0.29
18.7
开盘价
18.7
最高价
18.36
最低价
19,976
成交量
数据更新至: 2025-02-28
技术指标
18.25
MA5 (5日均线)
17.97
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 | 18.7 | 18.7 | 18.36 | 18.47 | -1.55% | 19,976 | 36,952,261 |
| 2025-02-27 | 18.22 | 18.76 | 18.2 | 18.76 | +2.57% | 38,012 | 70,600,766 |
| 2025-02-26 | 17.72 | 18.36 | 17.7 | 18.29 | +3.33% | 32,234 | 58,111,933 |
| 2025-02-25 | 17.92 | 18.13 | 17.68 | 17.7 | -1.83% | 22,643 | 40,390,812 |
| 2025-02-24 | 17.91 | 18.3 | 17.72 | 18.03 | +0.73% | 25,913 | 46,683,075 |
| 2025-02-21 | 17.59 | 18.18 | 17.25 | 17.9 | +1.7% | 38,124 | 67,492,356 |
| 2025-02-20 | 17.5 | 17.82 | 17.45 | 17.6 | +0.86% | 16,718 | 29,477,487 |
| 2025-02-19 | 17.58 | 17.58 | 17.4 | 17.45 | -0.91% | 16,919 | 29,521,798 |
| 2025-02-18 | 17.85 | 18.2 | 17.53 | 17.61 | -1.34% | 21,664 | 38,711,372 |
| 2025-02-17 | 17.8 | 17.9 | 17.66 | 17.85 | +0.34% | 13,694 | 24,329,843 |
| 2025-02-14 | 17.83 | 18.02 | 17.68 | 17.79 | -0.22% | 14,360 | 25,586,888 |
| 2025-02-13 | 17.97 | 17.97 | 17.7 | 17.83 | -0.94% | 14,401 | 25,657,541 |
| 2025-02-12 | 18.2 | 18.3 | 17.81 | 18 | -1.1% | 12,615 | 22,657,044 |
| 2025-02-11 | 18.32 | 18.44 | 18.09 | 18.2 | -0.87% | 7,489 | 13,625,534 |
| 2025-02-10 | 18.14 | 18.36 | 18.01 | 18.36 | +1.66% | 12,718 | 23,202,546 |
| 2025-02-07 | 17.95 | 18.15 | 17.84 | 18.06 | +0.56% | 11,940 | 21,499,300 |
| 2025-02-06 | 17.85 | 18.04 | 17.76 | 17.96 | 0% | 7,685 | 13,744,672 |
| 2025-02-05 | 18.26 | 18.26 | 17.85 | 17.96 | -0.5% | 7,116 | 12,791,275 |
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：