股票概览
18.68
-1.11%
-0.21
18.76
开盘价
19.3
最高价
18.64
最低价
343,088
成交量
数据更新至: 2025-02-28
技术指标
18.73
MA5 (5日均线)
18.70
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 | 18.76 | 19.3 | 18.64 | 18.68 | -1.11% | 343,088 | 652,932,174 |
| 2025-02-27 | 18.73 | 18.99 | 18.6 | 18.89 | +0.91% | 261,688 | 494,081,799 |
| 2025-02-26 | 18.51 | 18.72 | 18.45 | 18.72 | +1.08% | 158,313 | 293,831,976 |
| 2025-02-25 | 18.75 | 18.75 | 18.5 | 18.52 | -1.75% | 165,391 | 307,648,514 |
| 2025-02-24 | 18.61 | 19.19 | 18.54 | 18.85 | +0.96% | 258,192 | 488,128,609 |
| 2025-02-21 | 18.58 | 18.84 | 18.47 | 18.67 | +0.7% | 198,876 | 370,990,462 |
| 2025-02-20 | 18.58 | 18.8 | 18.53 | 18.54 | -0.75% | 142,960 | 266,108,843 |
| 2025-02-19 | 18.6 | 18.69 | 18.4 | 18.68 | -0.53% | 186,609 | 346,639,067 |
| 2025-02-18 | 18.67 | 19.19 | 18.41 | 18.78 | +0.64% | 288,008 | 539,770,408 |
| 2025-02-17 | 18.9 | 19.03 | 18.56 | 18.66 | -1.48% | 229,920 | 431,582,934 |
| 2025-02-14 | 18.89 | 19.02 | 18.73 | 18.94 | -0.68% | 217,157 | 409,961,103 |
| 2025-02-13 | 18.63 | 19.2 | 18.63 | 19.07 | +2.03% | 426,807 | 813,398,936 |
| 2025-02-12 | 18.41 | 18.69 | 18.25 | 18.69 | +1.69% | 184,661 | 341,063,294 |
| 2025-02-11 | 18.72 | 18.84 | 18.34 | 18.38 | -1.76% | 185,775 | 342,922,661 |
| 2025-02-10 | 18.56 | 18.72 | 18.43 | 18.71 | -0.05% | 216,168 | 401,827,040 |
| 2025-02-07 | 18.47 | 18.82 | 18.37 | 18.72 | +1.57% | 229,670 | 427,393,879 |
| 2025-02-06 | 18.24 | 18.46 | 18.15 | 18.43 | +0.99% | 158,715 | 290,983,144 |
| 2025-02-05 | 18.8 | 18.9 | 18.19 | 18.25 | -2.82% | 215,589 | 396,384,524 |
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：