股票概览
18.96
+1.39%
+0.26
18.68
开盘价
19.51
最高价
18.43
最低价
141,458
成交量
数据更新至: 2025-02-28
技术指标
18.74
MA5 (5日均线)
18.18
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 | 18.68 | 19.51 | 18.43 | 18.96 | +1.39% | 141,458 | 270,244,798 |
| 2025-02-27 | 19.16 | 19.43 | 18.44 | 18.7 | -2.76% | 93,445 | 175,100,800 |
| 2025-02-26 | 18.6 | 19.48 | 18.6 | 19.23 | +2.02% | 128,635 | 247,134,269 |
| 2025-02-25 | 17.8 | 19.5 | 17.8 | 18.85 | +4.84% | 225,207 | 427,273,714 |
| 2025-02-24 | 17.75 | 17.98 | 17.61 | 17.98 | +1.18% | 67,175 | 119,731,971 |
| 2025-02-21 | 17.95 | 18.1 | 17.76 | 17.77 | -0.67% | 68,079 | 122,003,532 |
| 2025-02-20 | 17.61 | 18.1 | 17.46 | 17.89 | +1.19% | 76,918 | 136,793,390 |
| 2025-02-19 | 17.23 | 17.72 | 17.23 | 17.68 | +1.61% | 71,164 | 124,493,012 |
| 2025-02-18 | 17.35 | 17.65 | 17.14 | 17.4 | +0.64% | 58,823 | 102,115,837 |
| 2025-02-17 | 17.66 | 17.69 | 17.19 | 17.29 | -2.65% | 69,908 | 121,207,514 |
| 2025-02-14 | 17.73 | 17.88 | 17.57 | 17.76 | +0.57% | 53,667 | 95,145,993 |
| 2025-02-13 | 17.82 | 17.99 | 17.64 | 17.66 | -0.62% | 53,153 | 94,525,227 |
| 2025-02-12 | 17.69 | 17.84 | 17.57 | 17.77 | -0.06% | 53,347 | 94,444,123 |
| 2025-02-11 | 17.93 | 18.04 | 17.66 | 17.78 | -1.11% | 80,962 | 144,135,182 |
| 2025-02-10 | 18.08 | 18.47 | 17.87 | 17.98 | -0.66% | 87,187 | 157,730,263 |
| 2025-02-07 | 18.18 | 18.35 | 17.8 | 18.1 | -0.82% | 92,178 | 167,041,858 |
| 2025-02-06 | 17.75 | 18.33 | 17.7 | 18.25 | +2.64% | 84,002 | 152,090,281 |
| 2025-02-05 | 17.79 | 17.9 | 17.6 | 17.78 | +0.91% | 65,923 | 116,949,417 |
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：