股票概览
17.49
-4.06%
-0.74
18.02
开盘价
18.18
最高价
17.39
最低价
189,526
成交量
数据更新至: 2025-02-28
技术指标
18.34
MA5 (5日均线)
18.45
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 | 18.02 | 18.18 | 17.39 | 17.49 | -4.06% | 189,526 | 336,933,550 |
| 2025-02-27 | 18.66 | 18.71 | 17.81 | 18.23 | -2.41% | 228,206 | 416,288,318 |
| 2025-02-26 | 18.48 | 18.79 | 18.21 | 18.68 | +1.47% | 220,776 | 408,075,998 |
| 2025-02-25 | 18.5 | 18.82 | 18.29 | 18.41 | -2.54% | 195,381 | 361,886,132 |
| 2025-02-24 | 19.1 | 19.12 | 18.6 | 18.89 | -1.36% | 268,185 | 505,569,340 |
| 2025-02-21 | 18.34 | 19.33 | 18.05 | 19.15 | +4.7% | 363,040 | 683,223,343 |
| 2025-02-20 | 18.32 | 18.56 | 18.18 | 18.29 | -0.71% | 148,546 | 272,265,296 |
| 2025-02-19 | 18.01 | 18.45 | 17.98 | 18.42 | +2.05% | 135,464 | 247,751,573 |
| 2025-02-18 | 18.6 | 18.93 | 18 | 18.05 | -4.19% | 204,100 | 375,872,179 |
| 2025-02-17 | 18.92 | 19.25 | 18.72 | 18.84 | +0.48% | 226,510 | 429,714,393 |
| 2025-02-14 | 18.46 | 18.9 | 18.3 | 18.75 | +1.02% | 177,638 | 331,471,804 |
| 2025-02-13 | 19.07 | 19.08 | 18.42 | 18.56 | -2.21% | 199,231 | 371,882,381 |
| 2025-02-12 | 18.61 | 18.99 | 18.61 | 18.98 | +1.77% | 190,500 | 358,760,685 |
| 2025-02-11 | 18.62 | 18.89 | 18.22 | 18.65 | -0.27% | 200,797 | 372,205,465 |
| 2025-02-10 | 18.44 | 18.71 | 18.31 | 18.7 | +1.41% | 216,810 | 401,660,181 |
| 2025-02-07 | 17.85 | 18.68 | 17.8 | 18.44 | +2.9% | 275,703 | 504,110,653 |
| 2025-02-06 | 17.4 | 17.92 | 17.2 | 17.92 | +2.58% | 211,426 | 373,059,021 |
| 2025-02-05 | 17.85 | 17.88 | 17.36 | 17.47 | -0.85% | 192,016 | 338,382,031 |
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：