股票概览
17.67
-5.25%
-0.98
18.75
开盘价
18.88
最高价
17.6
最低价
149,913
成交量
数据更新至: 2025-02-28
技术指标
18.52
MA5 (5日均线)
18.37
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 | 18.75 | 18.88 | 17.6 | 17.67 | -5.25% | 149,913 | 271,660,763 |
| 2025-02-27 | 18.83 | 18.91 | 18.32 | 18.65 | -1.06% | 133,060 | 247,124,824 |
| 2025-02-26 | 18.57 | 18.95 | 18.4 | 18.85 | +1.4% | 148,346 | 277,593,415 |
| 2025-02-25 | 18.55 | 18.85 | 18.46 | 18.59 | -1.43% | 128,792 | 240,116,521 |
| 2025-02-24 | 18.5 | 19.02 | 18.22 | 18.86 | +0.43% | 193,669 | 361,738,506 |
| 2025-02-21 | 18.22 | 19.09 | 18.22 | 18.78 | +2.74% | 315,863 | 595,456,796 |
| 2025-02-20 | 18.13 | 18.33 | 17.97 | 18.28 | +0.61% | 153,408 | 279,413,381 |
| 2025-02-19 | 17.64 | 18.17 | 17.6 | 18.17 | +3.12% | 135,512 | 243,793,331 |
| 2025-02-18 | 18.21 | 18.45 | 17.58 | 17.62 | -3.56% | 151,054 | 272,171,475 |
| 2025-02-17 | 17.78 | 18.31 | 17.78 | 18.27 | +2.18% | 173,504 | 314,744,084 |
| 2025-02-14 | 17.68 | 18.2 | 17.6 | 17.88 | +0.56% | 127,239 | 227,462,584 |
| 2025-02-13 | 18.2 | 18.24 | 17.78 | 17.78 | -2.15% | 137,445 | 246,515,981 |
| 2025-02-12 | 17.71 | 18.25 | 17.68 | 18.17 | +1.62% | 170,478 | 308,450,372 |
| 2025-02-11 | 17.76 | 18.1 | 17.5 | 17.88 | +0.73% | 153,446 | 273,180,766 |
| 2025-02-10 | 17.68 | 17.78 | 17.51 | 17.75 | +0.4% | 106,794 | 188,451,899 |
| 2025-02-07 | 17.6 | 17.87 | 17.37 | 17.68 | +0.57% | 151,953 | 268,556,712 |
| 2025-02-06 | 16.91 | 17.58 | 16.82 | 17.58 | +3.05% | 130,408 | 226,607,644 |
| 2025-02-05 | 17 | 17.14 | 16.8 | 17.06 | +1.13% | 74,657 | 126,958,113 |
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：