股票概览
18.1
-3.1%
-0.58
18.65
开盘价
18.84
最高价
18.07
最低价
311,762
成交量
数据更新至: 2025-02-28
技术指标
18.45
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 | 18.65 | 18.84 | 18.07 | 18.1 | -3.1% | 311,762 | 573,289,891 |
| 2025-02-27 | 18.61 | 18.92 | 18.36 | 18.68 | +0.27% | 364,568 | 679,180,398 |
| 2025-02-26 | 18.24 | 18.64 | 18.15 | 18.63 | +2.08% | 260,793 | 479,323,771 |
| 2025-02-25 | 18.44 | 18.53 | 18.22 | 18.25 | -1.78% | 186,967 | 342,976,674 |
| 2025-02-24 | 18.5 | 18.93 | 18.49 | 18.58 | +0.11% | 238,680 | 446,133,364 |
| 2025-02-21 | 18.25 | 18.65 | 18.1 | 18.56 | +1.7% | 272,794 | 502,581,245 |
| 2025-02-20 | 18.26 | 18.38 | 18.14 | 18.25 | -0.38% | 125,282 | 228,905,626 |
| 2025-02-19 | 18.22 | 18.48 | 18.18 | 18.32 | +0.55% | 161,142 | 295,295,225 |
| 2025-02-18 | 18.6 | 18.61 | 18.15 | 18.22 | -2.15% | 181,150 | 333,410,127 |
| 2025-02-17 | 18.7 | 18.84 | 18.54 | 18.62 | -0.05% | 189,955 | 355,183,145 |
| 2025-02-14 | 18.54 | 18.66 | 18.42 | 18.63 | +0.38% | 144,364 | 268,022,031 |
| 2025-02-13 | 18.65 | 18.77 | 18.53 | 18.56 | -0.64% | 201,405 | 375,331,698 |
| 2025-02-12 | 18.43 | 18.68 | 18.37 | 18.68 | +1.19% | 175,339 | 324,648,529 |
| 2025-02-11 | 18.57 | 18.59 | 18.31 | 18.46 | -0.65% | 153,036 | 282,183,201 |
| 2025-02-10 | 18.58 | 18.75 | 18.51 | 18.58 | 0% | 175,550 | 326,688,471 |
| 2025-02-07 | 18.17 | 18.8 | 18.07 | 18.58 | +2.26% | 298,595 | 552,306,089 |
| 2025-02-06 | 17.86 | 18.2 | 17.82 | 18.17 | +1.28% | 177,678 | 320,520,205 |
| 2025-02-05 | 18.2 | 18.25 | 17.91 | 17.94 | -0.83% | 159,231 | 287,173,092 |
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：