股票概览
17.8
-5.07%
-0.95
18.62
开盘价
18.68
最高价
17.78
最低价
68,631
成交量
数据更新至: 2025-02-28
技术指标
18.51
MA5 (5日均线)
18.24
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 | 18.62 | 18.68 | 17.78 | 17.8 | -5.07% | 68,631 | 124,103,775 |
| 2025-02-27 | 18.68 | 19.22 | 18.38 | 18.75 | +0.7% | 77,933 | 146,563,761 |
| 2025-02-26 | 18.57 | 18.98 | 18.48 | 18.62 | +0.59% | 52,473 | 98,185,687 |
| 2025-02-25 | 18.6 | 18.88 | 18.43 | 18.51 | -1.8% | 58,841 | 109,605,724 |
| 2025-02-24 | 18.42 | 19.01 | 18 | 18.85 | +2.39% | 100,087 | 187,264,704 |
| 2025-02-21 | 18.35 | 18.9 | 18.26 | 18.41 | -0.16% | 62,874 | 116,129,791 |
| 2025-02-20 | 18.58 | 18.64 | 18.17 | 18.44 | +0.33% | 71,845 | 131,867,252 |
| 2025-02-19 | 17.28 | 18.5 | 17.08 | 18.38 | +6.8% | 102,542 | 185,849,154 |
| 2025-02-18 | 17.48 | 17.67 | 17.11 | 17.21 | -1.09% | 31,684 | 55,201,517 |
| 2025-02-17 | 17.05 | 17.58 | 16.96 | 17.4 | +1.99% | 34,206 | 59,362,258 |
| 2025-02-14 | 17.05 | 17.3 | 16.92 | 17.06 | +0.06% | 29,421 | 50,202,299 |
| 2025-02-13 | 17.64 | 17.64 | 17.04 | 17.05 | -3.45% | 37,954 | 65,463,646 |
| 2025-02-12 | 17.65 | 17.87 | 17.5 | 17.66 | +0.06% | 36,422 | 64,298,993 |
| 2025-02-11 | 17.66 | 17.78 | 17.43 | 17.65 | -0.28% | 26,195 | 46,052,292 |
| 2025-02-10 | 17.88 | 17.95 | 17.55 | 17.7 | -0.51% | 30,063 | 53,126,669 |
| 2025-02-07 | 17.9 | 18 | 17.51 | 17.79 | -0.84% | 48,683 | 86,637,107 |
| 2025-02-06 | 16.98 | 18.3 | 16.98 | 17.94 | +4.91% | 59,548 | 105,727,785 |
| 2025-02-05 | 17.1 | 17.24 | 16.96 | 17.1 | +0.77% | 21,500 | 36,789,031 |
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：