股票概览
18.45
-6.06%
-1.19
19.55
开盘价
19.63
最高价
18.4
最低价
51,761
成交量
数据更新至: 2025-02-28
技术指标
19.32
MA5 (5日均线)
19.08
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 | 19.55 | 19.63 | 18.4 | 18.45 | -6.06% | 51,761 | 97,851,851 |
| 2025-02-27 | 19.7 | 19.95 | 19.19 | 19.64 | -0.71% | 57,400 | 112,373,597 |
| 2025-02-26 | 19.36 | 20 | 19.36 | 19.78 | +2.43% | 75,195 | 148,496,193 |
| 2025-02-25 | 19.1 | 19.66 | 18.95 | 19.31 | -0.46% | 54,089 | 104,632,870 |
| 2025-02-24 | 19.51 | 19.57 | 19.1 | 19.4 | -1.07% | 52,518 | 101,534,010 |
| 2025-02-21 | 19.5 | 19.83 | 19.38 | 19.61 | -0.71% | 96,887 | 189,315,283 |
| 2025-02-20 | 18.92 | 19.97 | 18.68 | 19.75 | +5% | 133,404 | 260,118,571 |
| 2025-02-19 | 17.95 | 18.81 | 17.75 | 18.81 | +5.5% | 80,299 | 149,389,009 |
| 2025-02-18 | 18.16 | 18.43 | 17.76 | 17.83 | -2.35% | 42,943 | 77,858,414 |
| 2025-02-17 | 18.11 | 18.38 | 17.96 | 18.26 | +1.33% | 33,477 | 60,834,706 |
| 2025-02-14 | 18.02 | 18.14 | 17.8 | 18.02 | -0.33% | 34,160 | 61,447,914 |
| 2025-02-13 | 18.56 | 18.59 | 18.03 | 18.08 | -2.53% | 41,227 | 75,140,330 |
| 2025-02-12 | 18.39 | 18.86 | 18.37 | 18.55 | +0.65% | 40,461 | 75,187,905 |
| 2025-02-11 | 18.59 | 18.69 | 18.39 | 18.43 | -1.39% | 32,683 | 60,465,134 |
| 2025-02-10 | 18.39 | 18.97 | 18.24 | 18.69 | +1.41% | 59,492 | 110,505,175 |
| 2025-02-07 | 18.31 | 18.77 | 18 | 18.43 | +0.55% | 65,364 | 120,701,792 |
| 2025-02-06 | 17.51 | 18.33 | 17.42 | 18.33 | +4.27% | 49,498 | 89,464,328 |
| 2025-02-05 | 17.51 | 17.75 | 17.39 | 17.58 | +2.09% | 33,376 | 58,662,698 |
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：