股票概览
18.98
-3.16%
-0.62
19.52
开盘价
19.74
最高价
18.86
最低价
70,429
成交量
数据更新至: 2025-02-28
技术指标
19.40
MA5 (5日均线)
19.17
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 | 19.52 | 19.74 | 18.86 | 18.98 | -3.16% | 70,429 | 134,984,236 |
| 2025-02-27 | 19.4 | 19.7 | 19.06 | 19.6 | +0.56% | 76,070 | 147,283,803 |
| 2025-02-26 | 19.65 | 19.77 | 19.23 | 19.49 | -0.56% | 66,127 | 128,725,689 |
| 2025-02-25 | 19.16 | 19.86 | 18.9 | 19.6 | +1.4% | 104,981 | 205,111,156 |
| 2025-02-24 | 19.14 | 19.7 | 18.86 | 19.33 | +1.26% | 102,710 | 199,403,319 |
| 2025-02-21 | 19.15 | 19.24 | 18.8 | 19.09 | -0.57% | 97,349 | 184,988,039 |
| 2025-02-20 | 18.91 | 19.3 | 18.7 | 19.2 | +1.59% | 76,977 | 146,379,933 |
| 2025-02-19 | 18.47 | 19.07 | 18.47 | 18.9 | +1.78% | 51,870 | 97,735,887 |
| 2025-02-18 | 18.9 | 18.99 | 18.44 | 18.57 | -2.06% | 56,695 | 106,251,803 |
| 2025-02-17 | 19.21 | 19.31 | 18.8 | 18.96 | -1.15% | 93,837 | 177,842,338 |
| 2025-02-14 | 19.01 | 19.3 | 18.98 | 19.18 | +0.1% | 69,220 | 132,373,036 |
| 2025-02-13 | 19.51 | 19.89 | 19.11 | 19.16 | -1.59% | 79,349 | 154,548,904 |
| 2025-02-12 | 19.52 | 19.65 | 19.28 | 19.47 | -0.31% | 78,726 | 153,224,160 |
| 2025-02-11 | 19.92 | 19.99 | 19.42 | 19.53 | -1.96% | 88,256 | 173,776,682 |
| 2025-02-10 | 20.18 | 20.34 | 19.62 | 19.92 | -0.8% | 90,201 | 179,774,634 |
| 2025-02-07 | 19.87 | 20.32 | 19.5 | 20.08 | +1.11% | 120,543 | 241,298,741 |
| 2025-02-06 | 19.19 | 19.95 | 19.13 | 19.86 | +3.12% | 82,517 | 162,793,739 |
| 2025-02-05 | 19.16 | 19.66 | 18.82 | 19.26 | +1.69% | 69,383 | 134,388,251 |
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：