股票概览
18.35
-3.93%
-0.75
19.02
开盘价
19.15
最高价
18.26
最低价
70,484
成交量
数据更新至: 2025-02-28
技术指标
18.77
MA5 (5日均线)
18.68
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 | 19.02 | 19.15 | 18.26 | 18.35 | -3.93% | 70,484 | 130,551,870 |
| 2025-02-27 | 18.95 | 19.3 | 18.86 | 19.1 | 0% | 72,720 | 139,070,286 |
| 2025-02-26 | 18.77 | 19.47 | 18.75 | 19.1 | +1.76% | 108,968 | 208,677,312 |
| 2025-02-25 | 18.42 | 18.97 | 18.28 | 18.77 | +1.19% | 85,588 | 160,203,766 |
| 2025-02-24 | 18.73 | 18.74 | 18.41 | 18.55 | -1.01% | 99,613 | 184,393,669 |
| 2025-02-21 | 18.5 | 18.8 | 18.46 | 18.74 | +1.35% | 74,389 | 139,003,099 |
| 2025-02-20 | 18.63 | 18.77 | 18.41 | 18.49 | -0.64% | 57,477 | 106,662,424 |
| 2025-02-19 | 18.27 | 18.72 | 18.24 | 18.61 | +1.42% | 58,867 | 109,302,980 |
| 2025-02-18 | 18.62 | 18.82 | 18.25 | 18.35 | -1.82% | 74,465 | 138,026,482 |
| 2025-02-17 | 18.52 | 18.84 | 18.41 | 18.69 | +1.03% | 88,164 | 164,614,737 |
| 2025-02-14 | 17.84 | 18.75 | 17.84 | 18.5 | +3.29% | 136,421 | 250,667,714 |
| 2025-02-13 | 18.1 | 18.18 | 17.82 | 17.91 | -0.94% | 60,746 | 109,406,414 |
| 2025-02-12 | 18.2 | 18.26 | 17.87 | 18.08 | -1.2% | 79,976 | 144,116,238 |
| 2025-02-11 | 18.24 | 18.59 | 18.18 | 18.3 | +0.33% | 78,819 | 144,750,709 |
| 2025-02-10 | 18.26 | 18.37 | 17.86 | 18.24 | -0.22% | 89,324 | 161,593,215 |
| 2025-02-07 | 17.95 | 18.69 | 17.95 | 18.28 | +3.16% | 189,976 | 348,807,881 |
| 2025-02-06 | 16.76 | 17.77 | 16.71 | 17.72 | +5.35% | 150,913 | 261,263,192 |
| 2025-02-05 | 16.9 | 17.08 | 16.8 | 16.82 | -0.24% | 54,517 | 92,219,472 |
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：