股票概览
18.65
0%
0
18.6
开盘价
19
最高价
18.5
最低价
36,063
成交量
数据更新至: 2025-02-28
技术指标
18.30
MA5 (5日均线)
18.08
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 | 18.6 | 19 | 18.5 | 18.65 | 0% | 36,063 | 67,636,053 |
| 2025-02-27 | 18.25 | 18.73 | 18.15 | 18.65 | +2.64% | 39,900 | 73,534,843 |
| 2025-02-26 | 17.91 | 18.2 | 17.9 | 18.17 | +1.23% | 22,972 | 41,648,132 |
| 2025-02-25 | 17.95 | 18.23 | 17.9 | 17.95 | -0.61% | 17,658 | 31,842,885 |
| 2025-02-24 | 17.86 | 18.25 | 17.82 | 18.06 | +1.12% | 24,524 | 44,191,559 |
| 2025-02-21 | 17.9 | 18 | 17.68 | 17.86 | -0.78% | 20,332 | 36,166,705 |
| 2025-02-20 | 17.83 | 18.09 | 17.71 | 18 | +1.24% | 18,753 | 33,749,231 |
| 2025-02-19 | 17.51 | 17.8 | 17.51 | 17.78 | +0.85% | 12,115 | 21,448,146 |
| 2025-02-18 | 18.01 | 18.05 | 17.53 | 17.63 | -2.11% | 18,210 | 32,340,204 |
| 2025-02-17 | 17.85 | 18.12 | 17.83 | 18.01 | +0.73% | 16,863 | 30,342,502 |
| 2025-02-14 | 17.95 | 18.1 | 17.77 | 17.88 | -0.56% | 16,906 | 30,315,861 |
| 2025-02-13 | 18.21 | 18.22 | 17.98 | 17.98 | -1.15% | 19,133 | 34,622,510 |
| 2025-02-12 | 18.16 | 18.26 | 18.05 | 18.19 | +0.17% | 18,704 | 33,955,289 |
| 2025-02-11 | 18.18 | 18.24 | 18.07 | 18.16 | -0.16% | 17,861 | 32,414,581 |
| 2025-02-10 | 18.18 | 18.29 | 18.09 | 18.19 | +0.83% | 24,348 | 44,240,306 |
| 2025-02-07 | 17.85 | 18.09 | 17.8 | 18.04 | +1.12% | 29,545 | 53,058,652 |
| 2025-02-06 | 17.75 | 17.86 | 17.57 | 17.84 | +0.51% | 25,971 | 46,047,560 |
| 2025-02-05 | 18.18 | 18.18 | 17.68 | 17.75 | -1.17% | 26,019 | 46,293,601 |
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：