股票概览
18.35
-0.49%
-0.09
18.27
开盘价
18.47
最高价
18
最低价
110,133
成交量
数据更新至: 2025-02-28
技术指标
17.65
MA5 (5日均线)
16.85
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 | 18.27 | 18.47 | 18 | 18.35 | -0.49% | 110,133 | 201,167,599 |
| 2025-02-27 | 17.16 | 18.6 | 17.16 | 18.44 | +7.9% | 229,283 | 416,936,165 |
| 2025-02-26 | 17.21 | 17.27 | 16.99 | 17.09 | -0.64% | 54,135 | 92,483,095 |
| 2025-02-25 | 16.98 | 17.57 | 16.9 | 17.2 | +0.06% | 106,596 | 184,570,201 |
| 2025-02-24 | 16.12 | 17.5 | 16.12 | 17.19 | +5.98% | 178,133 | 301,642,942 |
| 2025-02-21 | 16.31 | 16.47 | 16.11 | 16.22 | +0.06% | 42,613 | 69,163,225 |
| 2025-02-20 | 15.84 | 16.37 | 15.77 | 16.21 | +2.14% | 62,699 | 100,602,151 |
| 2025-02-19 | 15.81 | 15.91 | 15.77 | 15.87 | +0.32% | 32,287 | 51,122,939 |
| 2025-02-18 | 16.12 | 16.15 | 15.76 | 15.82 | -1.86% | 43,130 | 68,798,808 |
| 2025-02-17 | 16.28 | 16.39 | 16.06 | 16.12 | -1.16% | 48,741 | 78,991,863 |
| 2025-02-14 | 16.1 | 16.32 | 16.03 | 16.31 | +1.37% | 51,927 | 84,168,917 |
| 2025-02-13 | 16.03 | 16.29 | 16 | 16.09 | +0.31% | 54,388 | 87,651,534 |
| 2025-02-12 | 15.88 | 16.04 | 15.83 | 16.04 | +0.5% | 36,604 | 58,345,927 |
| 2025-02-11 | 16.02 | 16.06 | 15.71 | 15.96 | -0.13% | 49,107 | 77,898,746 |
| 2025-02-10 | 15.94 | 16.05 | 15.66 | 15.98 | +0.25% | 74,956 | 119,173,342 |
| 2025-02-07 | 15.72 | 16.1 | 15.63 | 15.94 | +1.46% | 58,167 | 92,675,779 |
| 2025-02-06 | 15.62 | 15.82 | 15.51 | 15.71 | +0.71% | 46,177 | 72,476,812 |
| 2025-02-05 | 15.59 | 15.69 | 15.35 | 15.6 | +0.13% | 65,864 | 102,206,766 |
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：