股票概览
18.2
-6.23%
-1.21
19.3
开盘价
19.37
最高价
18.09
最低价
69,757
成交量
数据更新至: 2025-02-28
技术指标
18.81
MA5 (5日均线)
18.51
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 | 19.3 | 19.37 | 18.09 | 18.2 | -6.23% | 69,757 | 128,862,085 |
| 2025-02-27 | 19.29 | 20.15 | 19 | 19.41 | +0.1% | 100,684 | 196,682,983 |
| 2025-02-26 | 18.7 | 19.85 | 18.6 | 19.39 | +3.97% | 113,396 | 220,383,957 |
| 2025-02-25 | 18.18 | 18.85 | 18.02 | 18.65 | +1.3% | 51,045 | 95,111,045 |
| 2025-02-24 | 18.33 | 18.65 | 17.94 | 18.41 | -1.23% | 47,183 | 86,339,113 |
| 2025-02-21 | 18.64 | 19.15 | 18.48 | 18.64 | -0.85% | 76,896 | 143,509,162 |
| 2025-02-20 | 18.4 | 18.92 | 18 | 18.8 | +2.23% | 107,541 | 199,786,703 |
| 2025-02-19 | 17.65 | 18.48 | 17.45 | 18.39 | +4.13% | 99,434 | 181,335,368 |
| 2025-02-18 | 17.65 | 17.99 | 17.4 | 17.66 | +0.46% | 50,697 | 89,708,603 |
| 2025-02-17 | 17.01 | 17.59 | 16.88 | 17.58 | +4.21% | 40,328 | 70,084,062 |
| 2025-02-14 | 17.06 | 17.26 | 16.78 | 16.87 | -1.63% | 30,369 | 51,585,602 |
| 2025-02-13 | 17.71 | 17.79 | 17.15 | 17.15 | -3.11% | 35,475 | 61,613,732 |
| 2025-02-12 | 17.62 | 17.8 | 17.54 | 17.7 | +0.28% | 25,619 | 45,233,907 |
| 2025-02-11 | 17.82 | 17.89 | 17.43 | 17.65 | -0.95% | 28,949 | 50,990,198 |
| 2025-02-10 | 17.8 | 18.02 | 17.49 | 17.82 | -0.06% | 34,669 | 61,375,542 |
| 2025-02-07 | 17.95 | 18.19 | 17.64 | 17.83 | -0.83% | 53,552 | 96,163,162 |
| 2025-02-06 | 17.26 | 17.99 | 17.26 | 17.98 | +3.81% | 34,940 | 61,739,096 |
| 2025-02-05 | 17.26 | 17.4 | 17.02 | 17.32 | +2.36% | 20,951 | 36,121,160 |
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：