股票概览
19.45
-2.02%
-0.4
19.78
开盘价
19.83
最高价
19.34
最低价
38,635
成交量
数据更新至: 2025-02-28
技术指标
19.21
MA5 (5日均线)
18.49
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 | 19.78 | 19.83 | 19.34 | 19.45 | -2.02% | 38,635 | 75,504,737 |
| 2025-02-27 | 19.1 | 19.99 | 19.1 | 19.85 | +4.04% | 63,361 | 124,331,232 |
| 2025-02-26 | 19.03 | 19.22 | 18.81 | 19.08 | +0.26% | 31,660 | 60,232,928 |
| 2025-02-25 | 18.72 | 19.69 | 18.72 | 19.03 | +1.98% | 56,767 | 108,834,719 |
| 2025-02-24 | 18.06 | 18.98 | 17.92 | 18.66 | +3.61% | 49,934 | 92,212,825 |
| 2025-02-21 | 17.7 | 18.26 | 17.43 | 18.01 | +1.07% | 25,335 | 45,220,834 |
| 2025-02-20 | 17.88 | 17.92 | 17.62 | 17.82 | +1.19% | 15,262 | 27,145,424 |
| 2025-02-19 | 17.37 | 17.7 | 17.24 | 17.61 | +1.38% | 14,756 | 25,935,379 |
| 2025-02-18 | 17.96 | 17.96 | 17.22 | 17.37 | -3.71% | 18,228 | 32,072,095 |
| 2025-02-17 | 17.89 | 18.22 | 17.82 | 18.04 | +1.06% | 20,229 | 36,519,383 |
| 2025-02-14 | 17.88 | 17.92 | 17.67 | 17.85 | +0.39% | 16,299 | 29,012,854 |
| 2025-02-13 | 18.05 | 18.12 | 17.66 | 17.78 | -0.95% | 14,872 | 26,503,537 |
| 2025-02-12 | 18.08 | 18.14 | 17.68 | 17.95 | -0.33% | 21,847 | 39,095,607 |
| 2025-02-11 | 18.45 | 18.45 | 17.92 | 18.01 | -1.85% | 21,326 | 38,485,869 |
| 2025-02-10 | 17.58 | 18.44 | 17.58 | 18.35 | +4.32% | 29,068 | 52,438,016 |
| 2025-02-07 | 17.34 | 17.75 | 17.32 | 17.59 | +1.62% | 21,466 | 37,759,262 |
| 2025-02-06 | 17.21 | 17.33 | 16.97 | 17.31 | +0.64% | 16,720 | 28,728,584 |
| 2025-02-05 | 16.81 | 17.3 | 16.78 | 17.2 | +2.63% | 15,746 | 26,946,581 |
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：