股票概览
18.25
-4%
-0.76
18.93
开盘价
19.16
最高价
18.1
最低价
120,808
成交量
数据更新至: 2025-02-28
技术指标
19.30
MA5 (5日均线)
20.84
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 | 18.93 | 19.16 | 18.1 | 18.25 | -4% | 120,808 | 224,835,633 |
| 2025-02-27 | 19.88 | 19.88 | 18.69 | 19.01 | -4.85% | 176,130 | 339,930,052 |
| 2025-02-26 | 19.42 | 20.11 | 19.14 | 19.98 | +2.88% | 213,442 | 418,200,833 |
| 2025-02-25 | 19 | 19.99 | 19 | 19.42 | -2.07% | 191,534 | 373,010,208 |
| 2025-02-24 | 21.39 | 21.49 | 19.83 | 19.83 | -9.99% | 349,167 | 705,447,315 |
| 2025-02-21 | 21.6 | 22.79 | 21.1 | 22.03 | +2.56% | 372,619 | 816,515,202 |
| 2025-02-20 | 22.08 | 22.67 | 21.13 | 21.48 | -5.42% | 356,928 | 776,887,914 |
| 2025-02-19 | 23 | 23.88 | 21.51 | 22.71 | -2.95% | 467,126 | 1,060,799,761 |
| 2025-02-18 | 21.82 | 24.55 | 21.02 | 23.4 | +4.84% | 684,241 | 1,572,977,186 |
| 2025-02-17 | 19.08 | 22.32 | 19.08 | 22.32 | +10% | 454,049 | 921,930,765 |
| 2025-02-14 | 21.67 | 23.53 | 19.75 | 20.29 | -6.33% | 584,311 | 1,271,886,674 |
| 2025-02-13 | 19.69 | 21.66 | 19.02 | 21.66 | +10.01% | 615,549 | 1,266,400,956 |
| 2025-02-12 | 17.19 | 19.69 | 17.14 | 19.69 | +10% | 490,312 | 917,347,218 |
| 2025-02-11 | 17.75 | 18.72 | 16.67 | 17.9 | -2.35% | 429,892 | 755,286,858 |
| 2025-02-10 | 20.68 | 20.68 | 18.33 | 18.33 | -5.52% | 584,501 | 1,134,430,142 |
| 2025-02-07 | 19.4 | 19.4 | 17.38 | 19.4 | +9.98% | 599,372 | 1,128,525,769 |
| 2025-02-06 | 17.64 | 17.64 | 17.64 | 17.64 | +9.98% | 71,538 | 126,192,679 |
| 2025-02-05 | 14.48 | 16.04 | 14.45 | 16.04 | +10.01% | 147,589 | 227,648,148 |
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：