股票概览
18.92
-5.73%
-1.15
19.9
开盘价
19.98
最高价
18.83
最低价
114,901
成交量
数据更新至: 2025-02-28
技术指标
19.93
MA5 (5日均线)
19.69
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 | 19.9 | 19.98 | 18.83 | 18.92 | -5.73% | 114,901 | 221,834,607 |
| 2025-02-27 | 20.23 | 20.5 | 19.47 | 20.07 | -0.74% | 126,060 | 251,309,962 |
| 2025-02-26 | 20.21 | 20.56 | 19.91 | 20.22 | +0.6% | 106,520 | 215,271,760 |
| 2025-02-25 | 19.98 | 20.61 | 19.84 | 20.1 | -1.08% | 130,099 | 263,288,957 |
| 2025-02-24 | 20.5 | 21.65 | 20.26 | 20.32 | -0.68% | 210,206 | 437,949,875 |
| 2025-02-21 | 19.62 | 20.77 | 19.56 | 20.46 | +3.96% | 191,208 | 386,623,396 |
| 2025-02-20 | 19.46 | 19.94 | 19.36 | 19.68 | +1.5% | 161,189 | 316,577,204 |
| 2025-02-19 | 18.58 | 20.05 | 18.58 | 19.39 | +4.47% | 194,145 | 376,969,133 |
| 2025-02-18 | 19.12 | 19.26 | 18.47 | 18.56 | -3.38% | 125,673 | 237,594,492 |
| 2025-02-17 | 18.56 | 19.56 | 18.38 | 19.21 | +4.74% | 181,778 | 347,056,973 |
| 2025-02-14 | 18.41 | 18.49 | 18.05 | 18.34 | +0.05% | 89,223 | 163,272,910 |
| 2025-02-13 | 19.1 | 19.11 | 18.31 | 18.33 | -4.18% | 145,187 | 269,855,499 |
| 2025-02-12 | 19.12 | 19.24 | 18.87 | 19.13 | -0.21% | 106,581 | 202,763,990 |
| 2025-02-11 | 18.8 | 19.4 | 18.68 | 19.17 | +1.86% | 168,541 | 321,505,501 |
| 2025-02-10 | 18.96 | 19.08 | 18.55 | 18.82 | -0.74% | 123,905 | 231,757,865 |
| 2025-02-07 | 18.75 | 18.98 | 18.31 | 18.96 | +1.07% | 178,680 | 332,836,244 |
| 2025-02-06 | 18.6 | 18.88 | 18.36 | 18.76 | +0.97% | 156,993 | 292,845,973 |
| 2025-02-05 | 18.8 | 18.94 | 18.34 | 18.58 | +1.53% | 204,486 | 380,788,956 |
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：