股票概览
19.67
+5.47%
+1.02
18.51
开盘价
21.55
最高价
18.51
最低价
121,563
成交量
数据更新至: 2025-02-28
技术指标
18.54
MA5 (5日均线)
18.35
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 | 18.51 | 21.55 | 18.51 | 19.67 | +5.47% | 121,563 | 243,154,149 |
| 2025-02-27 | 18.3 | 18.98 | 18.3 | 18.65 | +1.97% | 50,969 | 95,143,591 |
| 2025-02-26 | 17.95 | 18.49 | 17.92 | 18.29 | +2.24% | 29,064 | 53,173,940 |
| 2025-02-25 | 18.08 | 18.15 | 17.88 | 17.89 | -1.6% | 19,998 | 35,984,465 |
| 2025-02-24 | 18.15 | 18.3 | 17.93 | 18.18 | -0.05% | 30,053 | 54,396,703 |
| 2025-02-21 | 18.4 | 18.51 | 18.05 | 18.19 | -1.03% | 27,194 | 49,458,598 |
| 2025-02-20 | 17.98 | 18.42 | 17.97 | 18.38 | +1.66% | 23,080 | 42,198,366 |
| 2025-02-19 | 17.81 | 18.14 | 17.75 | 18.08 | +1.52% | 23,060 | 41,491,883 |
| 2025-02-18 | 18.34 | 18.34 | 17.69 | 17.81 | -3.1% | 27,374 | 49,225,103 |
| 2025-02-17 | 18.27 | 18.59 | 18.12 | 18.38 | +0.6% | 27,627 | 50,706,873 |
| 2025-02-14 | 18.4 | 18.66 | 18.16 | 18.27 | -1.24% | 30,779 | 56,513,727 |
| 2025-02-13 | 18.86 | 19.2 | 18.5 | 18.5 | -2.37% | 37,646 | 70,958,804 |
| 2025-02-12 | 18.9 | 18.98 | 18.49 | 18.95 | -0.73% | 42,313 | 79,343,385 |
| 2025-02-11 | 18.11 | 19.4 | 18.09 | 19.09 | +4.95% | 69,284 | 130,469,211 |
| 2025-02-10 | 18.25 | 18.36 | 17.96 | 18.19 | -0.98% | 36,085 | 65,389,372 |
| 2025-02-07 | 18.29 | 18.65 | 17.95 | 18.37 | +0.99% | 46,515 | 85,254,144 |
| 2025-02-06 | 17.9 | 18.19 | 17.75 | 18.19 | +0.83% | 33,411 | 60,181,155 |
| 2025-02-05 | 18.54 | 18.62 | 17.88 | 18.04 | -2.75% | 45,090 | 81,707,576 |
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：