股票概览
17.66
-4.85%
-0.9
18.53
开盘价
18.6
最高价
17.57
最低价
129,899
成交量
数据更新至: 2025-02-28
技术指标
18.55
MA5 (5日均线)
18.39
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 | 18.53 | 18.6 | 17.57 | 17.66 | -4.85% | 129,899 | 233,976,955 |
| 2025-02-27 | 18.75 | 18.83 | 18.3 | 18.56 | -0.48% | 109,580 | 203,069,794 |
| 2025-02-26 | 18.82 | 19.02 | 18.45 | 18.65 | -0.59% | 132,062 | 246,172,613 |
| 2025-02-25 | 18.88 | 19.15 | 18.51 | 18.76 | -1.83% | 149,723 | 282,189,329 |
| 2025-02-24 | 17.71 | 19.26 | 17.71 | 19.11 | +8.15% | 369,843 | 693,561,108 |
| 2025-02-21 | 18.12 | 18.18 | 17.54 | 17.67 | -2.7% | 164,236 | 292,237,893 |
| 2025-02-20 | 18.39 | 18.45 | 17.89 | 18.16 | -0.71% | 95,648 | 173,088,289 |
| 2025-02-19 | 18.02 | 18.59 | 18.02 | 18.29 | +1.27% | 98,874 | 181,479,985 |
| 2025-02-18 | 18.81 | 18.87 | 17.98 | 18.06 | -4.85% | 142,866 | 263,704,785 |
| 2025-02-17 | 17.85 | 19.01 | 17.68 | 18.98 | +6.39% | 234,495 | 429,962,907 |
| 2025-02-14 | 17.09 | 18.35 | 17.03 | 17.84 | +3.96% | 193,151 | 346,148,302 |
| 2025-02-13 | 17.52 | 17.89 | 17.11 | 17.16 | -2.56% | 72,839 | 126,427,748 |
| 2025-02-12 | 17.06 | 17.69 | 16.9 | 17.61 | +2.98% | 123,985 | 216,187,826 |
| 2025-02-11 | 17.64 | 17.69 | 17.06 | 17.1 | -3.12% | 100,470 | 172,812,959 |
| 2025-02-10 | 17.19 | 17.69 | 17.12 | 17.65 | +2.68% | 133,898 | 233,512,110 |
| 2025-02-07 | 17.1 | 17.45 | 16.88 | 17.19 | +0.41% | 111,246 | 191,266,087 |
| 2025-02-06 | 17 | 17.35 | 16.89 | 17.12 | +0.41% | 88,288 | 150,874,714 |
| 2025-02-05 | 17.28 | 17.54 | 16.93 | 17.05 | -1.27% | 72,075 | 123,248,577 |
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：