股票概览
18.22
-2.93%
-0.55
18.6
开盘价
18.74
最高价
18.1
最低价
432,958
成交量
数据更新至: 2025-02-28
技术指标
19.05
MA5 (5日均线)
19.34
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 | 18.6 | 18.74 | 18.1 | 18.22 | -2.93% | 432,958 | 796,321,038 |
| 2025-02-27 | 19.18 | 19.24 | 18.7 | 18.77 | -2.14% | 393,617 | 745,235,204 |
| 2025-02-26 | 19.37 | 19.71 | 19.15 | 19.18 | -1.24% | 301,282 | 582,380,111 |
| 2025-02-25 | 19.75 | 19.99 | 19.28 | 19.42 | -1.22% | 363,465 | 712,160,926 |
| 2025-02-24 | 19.04 | 19.78 | 19.01 | 19.66 | +1.03% | 488,523 | 948,326,961 |
| 2025-02-21 | 20.06 | 20.15 | 19.41 | 19.46 | -3.38% | 508,624 | 1,003,163,836 |
| 2025-02-20 | 19.73 | 20.25 | 19.7 | 20.14 | +2.13% | 496,283 | 993,502,397 |
| 2025-02-19 | 19.85 | 20.04 | 19.46 | 19.72 | +0.82% | 428,761 | 845,497,886 |
| 2025-02-18 | 19.31 | 19.62 | 19.2 | 19.56 | +1.29% | 375,300 | 730,607,710 |
| 2025-02-17 | 18.99 | 19.51 | 18.68 | 19.31 | -3.21% | 538,942 | 1,035,759,436 |
| 2025-02-14 | 20.15 | 20.23 | 19.69 | 19.95 | +0.4% | 412,859 | 820,712,317 |
| 2025-02-13 | 19.93 | 20.26 | 19.74 | 19.87 | 0% | 448,415 | 895,784,583 |
| 2025-02-12 | 19.77 | 20.05 | 19.65 | 19.87 | -1.49% | 561,958 | 1,114,780,708 |
| 2025-02-11 | 20.15 | 20.98 | 20.1 | 20.17 | +1.92% | 996,368 | 2,036,935,486 |
| 2025-02-10 | 19.8 | 20.09 | 19.35 | 19.79 | +0.35% | 606,995 | 1,191,858,326 |
| 2025-02-07 | 19.6 | 19.73 | 19.19 | 19.72 | +0.87% | 660,712 | 1,290,570,663 |
| 2025-02-06 | 19.39 | 19.8 | 19.33 | 19.55 | +0.83% | 808,020 | 1,579,609,847 |
| 2025-02-05 | 18.59 | 19.45 | 18.58 | 19.39 | +8.45% | 1,030,086 | 1,963,449,984 |
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：