股票概览
18.19
-2.73%
-0.51
18.31
开盘价
19.25
最高价
17.92
最低价
80,845
成交量
数据更新至: 2025-02-28
技术指标
18.00
MA5 (5日均线)
17.59
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 | 18.31 | 19.25 | 17.92 | 18.19 | -2.73% | 80,845 | 150,177,961 |
| 2025-02-27 | 17.61 | 18.7 | 17.61 | 18.7 | +5.17% | 84,536 | 153,765,496 |
| 2025-02-26 | 17.69 | 17.96 | 17.62 | 17.78 | -0.28% | 40,684 | 72,217,738 |
| 2025-02-25 | 17.21 | 18.48 | 17.06 | 17.83 | +1.83% | 72,002 | 127,820,186 |
| 2025-02-24 | 17.75 | 18.16 | 17.51 | 17.51 | +0.06% | 54,275 | 96,696,515 |
| 2025-02-21 | 17.5 | 17.55 | 17.23 | 17.5 | -1.07% | 52,752 | 91,694,009 |
| 2025-02-20 | 16.7 | 18.2 | 16.65 | 17.69 | +5.93% | 87,624 | 154,331,887 |
| 2025-02-19 | 16.62 | 16.76 | 16.56 | 16.7 | +0.18% | 30,447 | 50,730,599 |
| 2025-02-18 | 17.34 | 17.34 | 16.59 | 16.67 | -3.75% | 38,090 | 64,192,196 |
| 2025-02-17 | 17.23 | 17.47 | 17.15 | 17.32 | +0.23% | 40,931 | 70,898,333 |
| 2025-02-14 | 17.47 | 17.63 | 17.14 | 17.28 | -1.99% | 37,480 | 64,973,593 |
| 2025-02-13 | 18.2 | 18.21 | 17.6 | 17.63 | -3.77% | 65,881 | 117,205,685 |
| 2025-02-12 | 16.14 | 18.41 | 16.08 | 18.32 | +13.16% | 124,053 | 218,186,284 |
| 2025-02-11 | 16.21 | 16.21 | 15.91 | 16.19 | +0.12% | 22,244 | 35,765,946 |
| 2025-02-10 | 16.24 | 16.24 | 15.91 | 16.17 | +0.75% | 29,376 | 47,219,186 |
| 2025-02-07 | 15.6 | 16.15 | 15.57 | 16.05 | +2.82% | 44,419 | 70,732,628 |
| 2025-02-06 | 15.47 | 15.65 | 15.31 | 15.61 | +0.45% | 39,407 | 61,153,278 |
| 2025-02-05 | 15.8 | 15.86 | 15.4 | 15.54 | -1.27% | 31,030 | 48,227,886 |
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：