股票概览
18.52
-2.32%
-0.44
18.85
开盘价
18.92
最高价
18.51
最低价
33,502
成交量
数据更新至: 2025-02-28
技术指标
19.00
MA5 (5日均线)
19.07
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 | 18.85 | 18.92 | 18.51 | 18.52 | -2.32% | 33,502 | 62,742,824 |
| 2025-02-27 | 19 | 19.15 | 18.7 | 18.96 | -0.26% | 43,121 | 81,530,986 |
| 2025-02-26 | 19.04 | 19.12 | 18.89 | 19.01 | -0.21% | 34,259 | 65,072,722 |
| 2025-02-25 | 19.13 | 19.34 | 18.99 | 19.05 | -2.01% | 43,939 | 84,090,768 |
| 2025-02-24 | 19.19 | 19.54 | 19.13 | 19.44 | +0.47% | 58,173 | 112,598,361 |
| 2025-02-21 | 19.21 | 19.55 | 18.92 | 19.35 | +2.11% | 71,120 | 137,155,753 |
| 2025-02-20 | 18.99 | 19.04 | 18.72 | 18.95 | -0.52% | 34,528 | 65,208,190 |
| 2025-02-19 | 18.81 | 19.12 | 18.81 | 19.05 | +0.79% | 33,160 | 63,036,821 |
| 2025-02-18 | 19.32 | 19.39 | 18.77 | 18.9 | -2.73% | 43,059 | 82,106,511 |
| 2025-02-17 | 19.08 | 19.72 | 19.06 | 19.43 | +1.99% | 72,522 | 140,414,458 |
| 2025-02-14 | 19.1 | 19.1 | 18.85 | 19.05 | -0.26% | 40,167 | 76,162,097 |
| 2025-02-13 | 19.38 | 19.38 | 18.96 | 19.1 | -1.75% | 57,872 | 110,655,719 |
| 2025-02-12 | 18.81 | 19.69 | 18.81 | 19.44 | +2.8% | 89,894 | 174,429,168 |
| 2025-02-11 | 18.8 | 18.95 | 18.67 | 18.91 | +0.16% | 39,222 | 73,607,476 |
| 2025-02-10 | 18.48 | 19.02 | 18.47 | 18.88 | +2.22% | 59,534 | 111,760,006 |
| 2025-02-07 | 18.33 | 18.67 | 18.25 | 18.47 | +0.27% | 54,245 | 100,291,269 |
| 2025-02-06 | 18.07 | 18.5 | 17.93 | 18.42 | +1.66% | 46,573 | 85,002,565 |
| 2025-02-05 | 18 | 18.19 | 17.78 | 18.12 | +1.8% | 35,650 | 64,322,854 |
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：