股票概览
18.9
-2.33%
-0.45
19.32
开盘价
19.36
最高价
18.88
最低价
15,834
成交量
数据更新至: 2025-02-28
技术指标
19.38
MA5 (5日均线)
19.21
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 | 19.32 | 19.36 | 18.88 | 18.9 | -2.33% | 15,834 | 30,197,811 |
| 2025-02-27 | 19.7 | 19.76 | 19.09 | 19.35 | -0.97% | 18,999 | 36,783,769 |
| 2025-02-26 | 19.47 | 19.69 | 19.27 | 19.54 | +0.26% | 21,550 | 42,034,386 |
| 2025-02-25 | 19.33 | 19.82 | 19.24 | 19.49 | -0.71% | 22,280 | 43,627,924 |
| 2025-02-24 | 18.97 | 20.02 | 18.9 | 19.63 | +2.83% | 39,380 | 76,930,788 |
| 2025-02-21 | 19.29 | 19.39 | 18.97 | 19.09 | -0.99% | 27,708 | 53,085,895 |
| 2025-02-20 | 18.86 | 19.31 | 18.86 | 19.28 | +1.15% | 22,938 | 44,039,661 |
| 2025-02-19 | 18.51 | 19.3 | 18.39 | 19.06 | +2.8% | 26,017 | 49,318,936 |
| 2025-02-18 | 19.09 | 19.16 | 18.47 | 18.54 | -3.49% | 30,016 | 56,412,158 |
| 2025-02-17 | 19.07 | 19.27 | 18.85 | 19.21 | +0.73% | 23,698 | 45,270,855 |
| 2025-02-14 | 19.35 | 19.62 | 18.9 | 19.07 | -1.85% | 32,996 | 63,344,240 |
| 2025-02-13 | 19.9 | 20.15 | 19.41 | 19.43 | -3.57% | 40,196 | 79,123,429 |
| 2025-02-12 | 20.06 | 20.33 | 19.51 | 20.15 | -2.56% | 63,783 | 127,276,154 |
| 2025-02-11 | 19.48 | 21.44 | 19 | 20.68 | +6.11% | 108,182 | 222,886,312 |
| 2025-02-10 | 19.5 | 19.79 | 19.01 | 19.49 | +3.84% | 61,338 | 118,605,695 |
| 2025-02-07 | 18.58 | 18.95 | 18.39 | 18.77 | +1.02% | 35,088 | 65,625,141 |
| 2025-02-06 | 17.88 | 18.58 | 17.7 | 18.58 | +4.26% | 26,879 | 48,982,672 |
| 2025-02-05 | 17.39 | 17.95 | 17.35 | 17.82 | +2.18% | 20,142 | 35,799,095 |
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：