股票概览
19.2
-1.18%
-0.23
19.46
开盘价
19.55
最高价
19.14
最低价
136,743
成交量
数据更新至: 2025-02-28
技术指标
19.39
MA5 (5日均线)
19.60
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 | 19.46 | 19.55 | 19.14 | 19.2 | -1.18% | 136,743 | 264,029,602 |
| 2025-02-27 | 19.37 | 19.47 | 19.32 | 19.43 | +0.1% | 102,966 | 199,774,328 |
| 2025-02-26 | 19.32 | 19.41 | 19.26 | 19.41 | +0.36% | 101,756 | 196,708,502 |
| 2025-02-25 | 19.51 | 19.53 | 19.31 | 19.34 | -1.23% | 100,694 | 195,176,215 |
| 2025-02-24 | 19.65 | 19.79 | 19.57 | 19.58 | -0.41% | 99,871 | 196,363,532 |
| 2025-02-21 | 19.72 | 19.84 | 19.55 | 19.66 | -0.46% | 130,773 | 257,162,120 |
| 2025-02-20 | 19.81 | 19.97 | 19.72 | 19.75 | -0.35% | 84,981 | 168,441,987 |
| 2025-02-19 | 19.8 | 19.85 | 19.66 | 19.82 | 0% | 75,364 | 148,872,744 |
| 2025-02-18 | 20.02 | 20.09 | 19.79 | 19.82 | -1.05% | 84,541 | 168,341,739 |
| 2025-02-17 | 20.21 | 20.3 | 19.98 | 20.03 | -0.84% | 109,430 | 220,283,044 |
| 2025-02-14 | 20.01 | 20.22 | 19.99 | 20.2 | +0.8% | 84,503 | 170,109,469 |
| 2025-02-13 | 20.11 | 20.16 | 20.03 | 20.04 | -0.64% | 59,411 | 119,381,910 |
| 2025-02-12 | 20.09 | 20.19 | 20.01 | 20.17 | +0.1% | 76,168 | 153,101,581 |
| 2025-02-11 | 20.16 | 20.25 | 20.02 | 20.15 | -0.05% | 91,573 | 184,497,841 |
| 2025-02-10 | 20.3 | 20.36 | 20.1 | 20.16 | -0.74% | 126,219 | 254,487,118 |
| 2025-02-07 | 20.22 | 20.37 | 19.98 | 20.31 | +0.05% | 128,065 | 259,234,129 |
| 2025-02-06 | 20.63 | 20.68 | 20.16 | 20.3 | -1.6% | 126,800 | 257,119,432 |
| 2025-02-05 | 20.35 | 20.77 | 20.03 | 20.63 | +2.38% | 169,512 | 347,006,446 |
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：