股票概览
17.53
-8.65%
-1.66
18.95
开盘价
18.95
最高价
17.39
最低价
210,128
成交量
数据更新至: 2025-02-28
技术指标
18.89
MA5 (5日均线)
18.92
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 | 18.95 | 18.95 | 17.39 | 17.53 | -8.65% | 210,128 | 381,722,377 |
| 2025-02-27 | 18.88 | 19.6 | 18.8 | 19.19 | +0.58% | 237,378 | 456,962,014 |
| 2025-02-26 | 19.6 | 20.19 | 18.88 | 19.08 | -1.29% | 217,325 | 418,825,935 |
| 2025-02-25 | 18.8 | 19.9 | 18.55 | 19.33 | +0.16% | 268,122 | 514,517,849 |
| 2025-02-24 | 19.19 | 19.49 | 18.72 | 19.3 | +1.21% | 221,630 | 424,110,483 |
| 2025-02-21 | 18.59 | 19.2 | 18.11 | 19.07 | +3.7% | 273,273 | 513,512,217 |
| 2025-02-20 | 18.73 | 19.06 | 18.2 | 18.39 | -2.8% | 191,693 | 355,883,785 |
| 2025-02-19 | 18.2 | 18.97 | 18.02 | 18.92 | -0.05% | 209,264 | 388,145,174 |
| 2025-02-18 | 19.86 | 20.18 | 18.85 | 18.93 | -2.62% | 289,111 | 564,553,996 |
| 2025-02-17 | 20 | 20.38 | 19.3 | 19.44 | -0.66% | 369,289 | 729,975,557 |
| 2025-02-14 | 18.68 | 19.88 | 18.23 | 19.57 | +1.93% | 405,246 | 773,872,640 |
| 2025-02-13 | 18.53 | 19.9 | 18.03 | 19.2 | +2.73% | 370,761 | 702,379,295 |
| 2025-02-12 | 18.35 | 18.9 | 18.34 | 18.69 | +1.96% | 198,108 | 370,509,643 |
| 2025-02-11 | 18.88 | 18.88 | 18.22 | 18.33 | -3.37% | 208,879 | 384,757,577 |
| 2025-02-10 | 19.1 | 19.3 | 18.42 | 18.97 | +4.46% | 324,788 | 611,258,276 |
| 2025-02-07 | 17.1 | 18.4 | 17.03 | 18.16 | +5.28% | 270,352 | 482,556,469 |
| 2025-02-06 | 16.93 | 17.33 | 16.57 | 17.25 | +2.86% | 143,913 | 245,022,734 |
| 2025-02-05 | 16.37 | 16.88 | 16.24 | 16.77 | +4.36% | 130,756 | 217,581,532 |
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：