股票概览
19.19
-2.19%
-0.43
19.58
开盘价
19.62
最高价
19.17
最低价
19,274
成交量
数据更新至: 2025-02-28
技术指标
19.56
MA5 (5日均线)
19.40
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 | 19.58 | 19.62 | 19.17 | 19.19 | -2.19% | 19,274 | 37,244,301 |
| 2025-02-27 | 19.78 | 19.88 | 19.37 | 19.62 | -1.21% | 19,336 | 37,836,414 |
| 2025-02-26 | 19.59 | 19.96 | 19.5 | 19.86 | +1.43% | 22,550 | 44,641,603 |
| 2025-02-25 | 19.45 | 19.83 | 19.33 | 19.58 | +0.1% | 20,334 | 39,873,143 |
| 2025-02-24 | 19.55 | 19.62 | 19.41 | 19.56 | +0.05% | 16,844 | 32,892,820 |
| 2025-02-21 | 19.55 | 19.6 | 19.34 | 19.55 | -0.2% | 20,780 | 40,422,255 |
| 2025-02-20 | 19.15 | 19.59 | 19.07 | 19.59 | +2.3% | 24,396 | 47,306,909 |
| 2025-02-19 | 18.68 | 19.15 | 18.66 | 19.15 | +2.52% | 15,485 | 29,399,643 |
| 2025-02-18 | 19.23 | 19.32 | 18.6 | 18.68 | -2.76% | 16,450 | 31,234,295 |
| 2025-02-17 | 19.38 | 19.38 | 19.06 | 19.21 | +0.1% | 16,219 | 31,125,042 |
| 2025-02-14 | 19.34 | 19.49 | 19.13 | 19.19 | -0.83% | 15,119 | 29,137,974 |
| 2025-02-13 | 19.63 | 19.77 | 19.31 | 19.35 | -1.58% | 24,117 | 47,116,403 |
| 2025-02-12 | 19.67 | 19.69 | 19.49 | 19.66 | +0.36% | 15,029 | 29,431,661 |
| 2025-02-11 | 19.62 | 19.65 | 19.42 | 19.59 | -0.1% | 12,652 | 24,697,769 |
| 2025-02-10 | 19.41 | 19.62 | 19.28 | 19.61 | +1.08% | 20,287 | 39,482,855 |
| 2025-02-07 | 19.25 | 19.52 | 19.2 | 19.4 | +0.78% | 21,061 | 40,788,923 |
| 2025-02-06 | 18.95 | 19.31 | 18.83 | 19.25 | +1.48% | 17,355 | 33,236,084 |
| 2025-02-05 | 18.9 | 19.14 | 18.86 | 18.97 | 0% | 12,247 | 23,258,830 |
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：