股票概览
18.53
-1.44%
-0.27
18.73
开盘价
18.97
最高价
18.5
最低价
133,050
成交量
数据更新至: 2025-02-28
技术指标
18.61
MA5 (5日均线)
18.68
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 | 18.73 | 18.97 | 18.5 | 18.53 | -1.44% | 133,050 | 249,244,526 |
| 2025-02-27 | 18.63 | 18.85 | 18.51 | 18.8 | +1.18% | 148,399 | 277,460,748 |
| 2025-02-26 | 18.42 | 18.58 | 18.38 | 18.58 | +0.81% | 104,977 | 193,921,020 |
| 2025-02-25 | 18.6 | 18.6 | 18.4 | 18.43 | -1.39% | 112,241 | 207,464,024 |
| 2025-02-24 | 18.81 | 19.03 | 18.58 | 18.69 | -0.64% | 146,761 | 275,493,067 |
| 2025-02-21 | 18.59 | 18.89 | 18.42 | 18.81 | +1.18% | 169,992 | 317,360,009 |
| 2025-02-20 | 18.54 | 18.91 | 18.53 | 18.59 | 0% | 151,528 | 283,214,253 |
| 2025-02-19 | 18.54 | 18.6 | 18.38 | 18.59 | -0.21% | 149,494 | 276,077,283 |
| 2025-02-18 | 19.07 | 19.08 | 18.53 | 18.63 | -2.56% | 187,811 | 353,370,168 |
| 2025-02-17 | 19.31 | 19.44 | 19.03 | 19.12 | -0.52% | 159,638 | 307,104,566 |
| 2025-02-14 | 19.18 | 19.35 | 19.07 | 19.22 | +0.31% | 133,461 | 255,921,034 |
| 2025-02-13 | 19.34 | 19.44 | 19.16 | 19.16 | -1.08% | 146,244 | 281,676,013 |
| 2025-02-12 | 19.57 | 19.58 | 19.26 | 19.37 | -0.92% | 133,068 | 257,650,017 |
| 2025-02-11 | 19.6 | 19.61 | 19.37 | 19.55 | -0.05% | 101,474 | 197,616,368 |
| 2025-02-10 | 19.6 | 19.67 | 19.43 | 19.56 | +0.31% | 117,219 | 228,788,022 |
| 2025-02-07 | 19.19 | 19.59 | 19.11 | 19.5 | +1.3% | 138,669 | 269,089,602 |
| 2025-02-06 | 19.28 | 19.3 | 18.96 | 19.25 | -0.36% | 120,506 | 230,780,024 |
| 2025-02-05 | 19.49 | 19.7 | 19.21 | 19.32 | -0.16% | 85,023 | 164,334,573 |
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：