股票概览
19.21
-1.79%
-0.35
19.57
开盘价
19.58
最高价
19.16
最低价
153,311
成交量
数据更新至: 2025-02-28
技术指标
19.55
MA5 (5日均线)
19.57
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 | 19.57 | 19.58 | 19.16 | 19.21 | -1.79% | 153,311 | 296,593,964 |
| 2025-02-27 | 19.8 | 19.89 | 19.36 | 19.56 | -0.96% | 156,492 | 306,492,181 |
| 2025-02-26 | 19.52 | 19.79 | 19.51 | 19.75 | +1.23% | 139,060 | 273,683,593 |
| 2025-02-25 | 19.62 | 19.76 | 19.49 | 19.51 | -1.06% | 119,508 | 234,375,443 |
| 2025-02-24 | 19.9 | 20.08 | 19.68 | 19.72 | -0.7% | 152,543 | 302,740,798 |
| 2025-02-21 | 19.76 | 19.91 | 19.67 | 19.86 | +0.71% | 152,685 | 302,652,094 |
| 2025-02-20 | 19.69 | 20.03 | 19.64 | 19.72 | +0.46% | 188,157 | 373,547,246 |
| 2025-02-19 | 19.25 | 19.66 | 19.2 | 19.63 | +2.13% | 157,632 | 306,431,107 |
| 2025-02-18 | 19.51 | 19.52 | 19.17 | 19.22 | -1.28% | 122,946 | 238,096,869 |
| 2025-02-17 | 19.77 | 19.77 | 19.39 | 19.47 | -1.91% | 186,487 | 364,004,491 |
| 2025-02-14 | 19.65 | 19.94 | 19.63 | 19.85 | +0.97% | 112,043 | 221,746,615 |
| 2025-02-13 | 19.9 | 20.04 | 19.66 | 19.66 | -1.31% | 123,532 | 244,419,283 |
| 2025-02-12 | 19.84 | 19.94 | 19.68 | 19.92 | 0% | 126,712 | 250,881,478 |
| 2025-02-11 | 20.06 | 20.17 | 19.85 | 19.92 | -0.85% | 162,673 | 325,558,944 |
| 2025-02-10 | 20.19 | 20.24 | 20.02 | 20.09 | -0.5% | 153,701 | 308,883,235 |
| 2025-02-07 | 20.15 | 20.34 | 20.01 | 20.19 | -0.3% | 222,607 | 449,238,800 |
| 2025-02-06 | 19.66 | 20.27 | 19.63 | 20.25 | +3.26% | 244,003 | 488,165,250 |
| 2025-02-05 | 19.95 | 19.97 | 19.5 | 19.61 | +0.87% | 184,290 | 363,519,505 |
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：