股票概览
17.7
-5.45%
-1.02
18.76
开盘价
18.78
最高价
17.65
最低价
49,667
成交量
数据更新至: 2025-02-28
技术指标
18.47
MA5 (5日均线)
18.30
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 | 18.76 | 18.78 | 17.65 | 17.7 | -5.45% | 49,667 | 89,867,131 |
| 2025-02-27 | 19.2 | 19.2 | 18.22 | 18.72 | -0.53% | 54,232 | 101,261,213 |
| 2025-02-26 | 18.7 | 19.22 | 18.7 | 18.82 | +0.8% | 59,194 | 112,151,026 |
| 2025-02-25 | 18.18 | 18.87 | 18.18 | 18.67 | +1.14% | 49,999 | 93,014,637 |
| 2025-02-24 | 18.44 | 18.67 | 18.09 | 18.46 | +0.16% | 39,857 | 73,414,657 |
| 2025-02-21 | 18.38 | 18.68 | 18.25 | 18.43 | +0.22% | 43,214 | 79,580,246 |
| 2025-02-20 | 18.2 | 18.46 | 17.95 | 18.39 | +1.21% | 47,187 | 85,968,595 |
| 2025-02-19 | 17.9 | 18.17 | 17.58 | 18.17 | +3.18% | 39,669 | 71,519,705 |
| 2025-02-18 | 18.11 | 18.46 | 17.53 | 17.61 | -2.06% | 44,037 | 79,319,566 |
| 2025-02-17 | 18.23 | 18.27 | 17.78 | 17.98 | -0.5% | 37,308 | 67,052,833 |
| 2025-02-14 | 17.84 | 18.5 | 17.84 | 18.07 | +1.01% | 49,748 | 90,278,412 |
| 2025-02-13 | 18.34 | 18.5 | 17.89 | 17.89 | -0.89% | 50,127 | 91,063,489 |
| 2025-02-12 | 17.78 | 18.24 | 17.62 | 18.05 | +1.35% | 50,568 | 90,789,553 |
| 2025-02-11 | 18.02 | 18.15 | 17.75 | 17.81 | -0.5% | 48,081 | 86,285,712 |
| 2025-02-10 | 17.7 | 18.14 | 17.4 | 17.9 | +1.3% | 58,704 | 104,186,311 |
| 2025-02-07 | 17.99 | 18.11 | 17.45 | 17.67 | -2.75% | 86,140 | 152,336,333 |
| 2025-02-06 | 16.21 | 18.44 | 16.13 | 18.17 | +12.09% | 104,462 | 182,877,453 |
| 2025-02-05 | 15.89 | 16.26 | 15.89 | 16.21 | +2.79% | 20,775 | 33,575,039 |
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：