股票概览
17.98
-1.64%
-0.3
18.16
开盘价
18.45
最高价
17.88
最低价
22,075
成交量
数据更新至: 2025-02-28
技术指标
18.10
MA5 (5日均线)
17.97
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 | 18.16 | 18.45 | 17.88 | 17.98 | -1.64% | 22,075 | 39,820,204 |
| 2025-02-27 | 18.14 | 18.29 | 17.91 | 18.28 | +0.77% | 21,485 | 38,922,539 |
| 2025-02-26 | 17.95 | 18.21 | 17.91 | 18.14 | +1.06% | 24,042 | 43,448,707 |
| 2025-02-25 | 18.14 | 18.18 | 17.82 | 17.95 | -0.99% | 15,821 | 28,469,790 |
| 2025-02-24 | 17.99 | 18.17 | 17.81 | 18.13 | +1.17% | 24,162 | 43,606,040 |
| 2025-02-21 | 18.05 | 18.33 | 17.8 | 17.92 | -0.72% | 21,193 | 38,039,536 |
| 2025-02-20 | 17.71 | 18.31 | 17.62 | 18.05 | +2.27% | 28,137 | 50,668,165 |
| 2025-02-19 | 17.51 | 17.68 | 17.47 | 17.65 | +0.23% | 22,235 | 39,134,998 |
| 2025-02-18 | 18.05 | 18.08 | 17.56 | 17.61 | -1.89% | 23,377 | 41,609,734 |
| 2025-02-17 | 18.15 | 18.39 | 17.78 | 17.95 | -1.16% | 25,806 | 46,560,833 |
| 2025-02-14 | 17.6 | 18.22 | 17.56 | 18.16 | +2.83% | 31,586 | 56,894,228 |
| 2025-02-13 | 17.79 | 17.87 | 17.62 | 17.66 | -0.45% | 20,454 | 36,216,882 |
| 2025-02-12 | 18.01 | 18.07 | 17.56 | 17.74 | -1.55% | 26,706 | 47,552,842 |
| 2025-02-11 | 17.83 | 18.45 | 17.5 | 18.02 | +1.92% | 35,924 | 64,447,250 |
| 2025-02-10 | 17.51 | 17.88 | 17.43 | 17.68 | +1.14% | 30,624 | 54,162,620 |
| 2025-02-07 | 17.46 | 17.55 | 17.25 | 17.48 | +0.4% | 27,088 | 47,202,397 |
| 2025-02-06 | 17.36 | 17.5 | 17.12 | 17.41 | +0.29% | 23,299 | 40,498,465 |
| 2025-02-05 | 17.54 | 17.6 | 17.31 | 17.36 | +0.23% | 23,143 | 40,317,528 |
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：