股票概览
18.72
-1.47%
-0.28
19.05
开盘价
19.19
最高价
18.58
最低价
19,162
成交量
数据更新至: 2025-02-28
技术指标
19.16
MA5 (5日均线)
19.70
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 | 19.05 | 19.19 | 18.58 | 18.72 | -1.47% | 19,162 | 36,043,877 |
| 2025-02-27 | 19.24 | 19.36 | 18.53 | 19 | -1.45% | 29,281 | 55,279,451 |
| 2025-02-26 | 19.39 | 19.65 | 19.15 | 19.28 | -0.16% | 22,428 | 43,341,448 |
| 2025-02-25 | 19.2 | 19.66 | 19.2 | 19.31 | -0.97% | 17,972 | 34,936,807 |
| 2025-02-24 | 20 | 20.08 | 19.16 | 19.5 | -2.99% | 34,626 | 67,486,706 |
| 2025-02-21 | 19.9 | 20.5 | 19.73 | 20.1 | +0.5% | 33,500 | 67,440,350 |
| 2025-02-20 | 20.03 | 20.19 | 19.47 | 20 | -0.15% | 28,342 | 56,243,680 |
| 2025-02-19 | 20.03 | 20.22 | 19.66 | 20.03 | -0.15% | 30,358 | 60,411,491 |
| 2025-02-18 | 20.8 | 20.98 | 19.85 | 20.06 | -4.57% | 41,756 | 84,895,017 |
| 2025-02-17 | 19.9 | 21.11 | 19.6 | 21.02 | +6.43% | 62,846 | 128,302,291 |
| 2025-02-14 | 19.69 | 20.3 | 19.64 | 19.75 | +1.18% | 48,735 | 97,597,622 |
| 2025-02-13 | 19.69 | 20.28 | 19.19 | 19.52 | -1.01% | 35,278 | 69,599,709 |
| 2025-02-12 | 19.78 | 20.18 | 19.5 | 19.72 | -0.2% | 38,749 | 76,797,513 |
| 2025-02-11 | 20.5 | 20.6 | 19.63 | 19.76 | -2.76% | 63,908 | 128,124,274 |
| 2025-02-10 | 19.6 | 20.32 | 18.83 | 20.32 | +10.02% | 49,674 | 97,905,278 |
| 2025-02-07 | 18.68 | 18.8 | 18.25 | 18.47 | -0.22% | 21,635 | 40,138,351 |
| 2025-02-06 | 18.22 | 18.58 | 18.21 | 18.51 | +0.76% | 14,782 | 27,255,989 |
| 2025-02-05 | 18.79 | 19.09 | 18.21 | 18.37 | -2.24% | 18,074 | 33,371,368 |
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：