股票概览
18.22
-6.18%
-1.2
19.03
开盘价
19.28
最高价
18.1
最低价
338,619
成交量
数据更新至: 2025-02-28
技术指标
18.93
MA5 (5日均线)
18.46
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 | 19.03 | 19.28 | 18.1 | 18.22 | -6.18% | 338,619 | 631,200,967 |
| 2025-02-27 | 19.49 | 19.65 | 18.43 | 19.42 | -1.52% | 429,695 | 818,570,290 |
| 2025-02-26 | 18.53 | 19.98 | 18.05 | 19.72 | +6.59% | 549,684 | 1,046,291,619 |
| 2025-02-25 | 18.28 | 19 | 18.12 | 18.5 | -1.65% | 265,968 | 494,422,791 |
| 2025-02-24 | 19.08 | 19.18 | 18.42 | 18.81 | -1.26% | 346,885 | 650,861,146 |
| 2025-02-21 | 18.17 | 19.28 | 17.9 | 19.05 | +5.25% | 529,531 | 989,242,003 |
| 2025-02-20 | 17.8 | 19.33 | 17.51 | 18.1 | +4.99% | 433,495 | 792,423,709 |
| 2025-02-19 | 17.11 | 17.3 | 16.82 | 17.24 | +1% | 240,255 | 412,663,993 |
| 2025-02-18 | 18.08 | 18.17 | 16.99 | 17.07 | -7.38% | 433,548 | 760,153,477 |
| 2025-02-17 | 18.21 | 18.88 | 17.8 | 18.43 | +2.45% | 422,007 | 774,142,206 |
| 2025-02-14 | 17.5 | 18.3 | 17.33 | 17.99 | +2.74% | 407,305 | 732,548,807 |
| 2025-02-13 | 17.8 | 17.93 | 17.3 | 17.51 | -2.18% | 345,215 | 606,341,647 |
| 2025-02-12 | 17.26 | 17.95 | 17.09 | 17.9 | +5.42% | 382,367 | 674,570,579 |
| 2025-02-11 | 16.88 | 17.47 | 16.4 | 16.98 | +2.47% | 326,870 | 554,873,929 |
| 2025-02-10 | 16.3 | 16.64 | 16.18 | 16.57 | +2.6% | 186,208 | 306,083,384 |
| 2025-02-07 | 15.7 | 16.42 | 15.63 | 16.15 | +2.8% | 224,632 | 360,833,735 |
| 2025-02-06 | 15.35 | 15.79 | 15.16 | 15.71 | +2.01% | 141,912 | 220,774,392 |
| 2025-02-05 | 15.4 | 15.53 | 15.16 | 15.4 | +2.94% | 122,278 | 188,018,740 |
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：