股票概览
18.44
-7.38%
-1.47
19.59
开盘价
19.76
最高价
18.39
最低价
149,262
成交量
数据更新至: 2025-02-28
技术指标
19.59
MA5 (5日均线)
19.20
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 | 19.59 | 19.76 | 18.39 | 18.44 | -7.38% | 149,262 | 282,856,250 |
| 2025-02-27 | 20.24 | 20.45 | 19.61 | 19.91 | -1.63% | 115,069 | 229,965,663 |
| 2025-02-26 | 19.48 | 20.5 | 19.43 | 20.24 | +3.27% | 168,640 | 338,840,282 |
| 2025-02-25 | 19.45 | 19.95 | 19.4 | 19.6 | -0.86% | 100,778 | 198,762,895 |
| 2025-02-24 | 19.5 | 20.1 | 19.26 | 19.77 | +1.07% | 123,786 | 243,319,557 |
| 2025-02-21 | 19.2 | 19.74 | 19.06 | 19.56 | +0.31% | 158,682 | 308,565,003 |
| 2025-02-20 | 18.45 | 20.23 | 18.39 | 19.5 | +6.04% | 225,478 | 440,237,534 |
| 2025-02-19 | 17.98 | 18.42 | 17.9 | 18.39 | +2.22% | 49,232 | 90,184,880 |
| 2025-02-18 | 18.63 | 18.67 | 17.92 | 17.99 | -3.44% | 59,087 | 108,157,240 |
| 2025-02-17 | 18.42 | 18.75 | 18.42 | 18.63 | +0.27% | 52,710 | 97,870,290 |
| 2025-02-14 | 18.44 | 18.68 | 18.41 | 18.58 | +0.05% | 49,363 | 91,679,574 |
| 2025-02-13 | 18.93 | 19 | 18.5 | 18.57 | -1.9% | 62,534 | 116,975,332 |
| 2025-02-12 | 18.7 | 19 | 18.61 | 18.93 | +1.01% | 59,417 | 112,066,085 |
| 2025-02-11 | 19 | 19 | 18.65 | 18.74 | -1.37% | 56,761 | 106,493,763 |
| 2025-02-10 | 18.66 | 19.15 | 18.61 | 19 | +1.17% | 80,703 | 152,126,967 |
| 2025-02-07 | 18.46 | 18.85 | 18.28 | 18.78 | +2.45% | 117,398 | 218,993,847 |
| 2025-02-06 | 17.78 | 18.42 | 17.69 | 18.33 | +2.86% | 83,158 | 151,614,088 |
| 2025-02-05 | 17.59 | 17.98 | 17.47 | 17.82 | +2% | 52,195 | 92,598,294 |
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：