股票概览
18.15
-12.19%
-2.52
20.56
开盘价
20.78
最高价
17.78
最低价
366,157
成交量
数据更新至: 2025-02-28
技术指标
19.85
MA5 (5日均线)
17.53
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 | 20.56 | 20.78 | 17.78 | 18.15 | -12.19% | 366,157 | 685,251,764 |
| 2025-02-27 | 21.02 | 21.35 | 19.68 | 20.67 | -1.57% | 404,010 | 824,062,324 |
| 2025-02-26 | 20.79 | 22.98 | 20.34 | 21 | +3.7% | 547,935 | 1,165,509,625 |
| 2025-02-25 | 17.76 | 22.3 | 17.76 | 20.25 | +5.47% | 609,811 | 1,207,553,640 |
| 2025-02-24 | 18.9 | 19.2 | 18.1 | 19.2 | +20% | 265,536 | 497,925,815 |
| 2025-02-21 | 15.66 | 16.45 | 15.4 | 16 | -0.56% | 357,250 | 569,049,059 |
| 2025-02-20 | 15.8 | 16.88 | 15.55 | 16.09 | +1.26% | 430,784 | 694,294,711 |
| 2025-02-19 | 13.86 | 16.2 | 13.65 | 15.89 | +13.02% | 422,375 | 645,797,929 |
| 2025-02-18 | 13.9 | 14.87 | 13.74 | 14.06 | +0.5% | 381,582 | 540,041,148 |
| 2025-02-17 | 11.96 | 14.08 | 11.76 | 13.99 | +15.91% | 400,472 | 525,275,414 |
| 2025-02-14 | 12.3 | 12.4 | 11.8 | 12.07 | -2.19% | 184,964 | 221,944,463 |
| 2025-02-13 | 12.78 | 13.17 | 12.31 | 12.34 | -3.22% | 228,316 | 287,939,701 |
| 2025-02-12 | 11.96 | 13.72 | 11.96 | 12.75 | +2.41% | 350,143 | 450,336,445 |
| 2025-02-11 | 12 | 13.11 | 11.9 | 12.45 | +8.83% | 415,684 | 520,904,318 |
| 2025-02-10 | 11.87 | 12 | 11.19 | 11.44 | -5.53% | 214,754 | 245,186,889 |
| 2025-02-07 | 11.83 | 12.87 | 11.83 | 12.11 | +9.2% | 379,319 | 467,720,225 |
| 2025-02-06 | 10.25 | 11.13 | 10.21 | 11.09 | +7.67% | 129,711 | 141,052,455 |
| 2025-02-05 | 10.1 | 10.5 | 10.06 | 10.3 | +3% | 58,983 | 60,874,132 |
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：