股票概览
18.68
-5.89%
-1.17
19.35
开盘价
19.5
最高价
18.5
最低价
203,896
成交量
数据更新至: 2025-02-28
技术指标
18.91
MA5 (5日均线)
19.13
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 | 19.35 | 19.5 | 18.5 | 18.68 | -5.89% | 203,896 | 387,418,348 |
| 2025-02-27 | 18.9 | 20.14 | 18.57 | 19.85 | +6.72% | 329,497 | 636,031,679 |
| 2025-02-26 | 18.7 | 18.81 | 18.33 | 18.6 | -0.69% | 117,147 | 217,054,238 |
| 2025-02-25 | 18.26 | 19.15 | 18.2 | 18.73 | +0.32% | 157,081 | 294,927,831 |
| 2025-02-24 | 19.2 | 19.2 | 18.33 | 18.67 | -2.91% | 163,878 | 305,193,318 |
| 2025-02-21 | 18.9 | 19.3 | 18.4 | 19.23 | +1.48% | 190,809 | 360,753,231 |
| 2025-02-20 | 18.99 | 19.66 | 18.83 | 18.95 | -0.73% | 157,517 | 301,977,492 |
| 2025-02-19 | 18.84 | 19.3 | 18.61 | 19.09 | +1.7% | 169,883 | 323,221,440 |
| 2025-02-18 | 20.21 | 20.35 | 18.68 | 18.77 | -9.32% | 288,844 | 562,953,293 |
| 2025-02-17 | 21.24 | 21.44 | 20.3 | 20.7 | +3.24% | 426,738 | 890,513,125 |
| 2025-02-14 | 18.5 | 20.83 | 18.42 | 20.05 | +8.91% | 383,264 | 752,752,582 |
| 2025-02-13 | 19.08 | 19.09 | 18.33 | 18.41 | -5.4% | 218,373 | 406,390,144 |
| 2025-02-12 | 19.44 | 19.8 | 19 | 19.46 | -2.26% | 229,895 | 443,992,274 |
| 2025-02-11 | 19.09 | 20.47 | 18.5 | 19.91 | +4.79% | 322,830 | 635,572,627 |
| 2025-02-10 | 18.28 | 19.36 | 18.1 | 19 | +5.91% | 244,430 | 457,855,662 |
| 2025-02-07 | 17.53 | 18.3 | 17.53 | 17.94 | +3.04% | 156,928 | 280,956,269 |
| 2025-02-06 | 16.72 | 17.48 | 16.54 | 17.41 | +3.38% | 100,530 | 172,959,578 |
| 2025-02-05 | 16.7 | 17.14 | 16.54 | 16.84 | +2.87% | 82,255 | 138,704,488 |
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：