股票概览
18.14
-9.16%
-1.83
19.8
开盘价
20.18
最高价
18.05
最低价
626,559
成交量
数据更新至: 2025-02-28
技术指标
19.27
MA5 (5日均线)
18.42
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 | 19.8 | 20.18 | 18.05 | 18.14 | -9.16% | 626,559 | 1,179,338,206 |
| 2025-02-27 | 20.48 | 20.74 | 19.6 | 19.97 | -2.49% | 580,009 | 1,163,817,808 |
| 2025-02-26 | 20.6 | 20.99 | 19.4 | 20.48 | +3.49% | 1,019,148 | 2,057,013,257 |
| 2025-02-25 | 17.72 | 19.79 | 17.55 | 19.79 | +10.01% | 722,175 | 1,372,091,334 |
| 2025-02-24 | 17.7 | 18.68 | 17.7 | 17.99 | +0.62% | 371,770 | 676,115,702 |
| 2025-02-21 | 17.5 | 17.93 | 17.2 | 17.88 | +2.76% | 333,658 | 589,272,345 |
| 2025-02-20 | 17.25 | 17.72 | 17.25 | 17.4 | -0.23% | 197,335 | 343,980,548 |
| 2025-02-19 | 17.24 | 17.77 | 16.94 | 17.44 | +1.22% | 301,074 | 523,592,187 |
| 2025-02-18 | 17.75 | 17.93 | 17.13 | 17.23 | -3.8% | 334,354 | 585,747,600 |
| 2025-02-17 | 17.3 | 18.05 | 17 | 17.91 | +4.86% | 505,675 | 893,392,507 |
| 2025-02-14 | 16.83 | 17.27 | 16.65 | 17.08 | +1.24% | 280,677 | 477,877,580 |
| 2025-02-13 | 16.86 | 17.17 | 16.61 | 16.87 | -0.18% | 310,275 | 523,772,793 |
| 2025-02-12 | 16.28 | 16.92 | 16.28 | 16.9 | +3.87% | 352,041 | 589,901,094 |
| 2025-02-11 | 16.45 | 16.58 | 16.06 | 16.27 | -1.21% | 239,696 | 390,987,581 |
| 2025-02-10 | 15.98 | 16.71 | 15.93 | 16.47 | +2.74% | 356,973 | 582,214,325 |
| 2025-02-07 | 15.69 | 16.5 | 15.48 | 16.03 | +2.82% | 382,680 | 610,651,014 |
| 2025-02-06 | 15.16 | 15.75 | 15.06 | 15.59 | +2.77% | 318,884 | 491,836,263 |
| 2025-02-05 | 15 | 15.8 | 14.9 | 15.17 | +4.98% | 419,194 | 641,431,516 |
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：