股票概览
19.11
-2.35%
-0.46
19.48
开盘价
19.84
最高价
19.01
最低价
17,558
成交量
数据更新至: 2025-02-28
技术指标
19.20
MA5 (5日均线)
19.11
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 | 19.48 | 19.84 | 19.01 | 19.11 | -2.35% | 17,558 | 34,152,385 |
| 2025-02-27 | 19.26 | 19.6 | 19.09 | 19.57 | +2.25% | 21,672 | 41,874,495 |
| 2025-02-26 | 18.95 | 19.29 | 18.95 | 19.14 | +1.11% | 11,377 | 21,793,715 |
| 2025-02-25 | 19.17 | 19.23 | 18.85 | 18.93 | -1.56% | 9,972 | 18,952,154 |
| 2025-02-24 | 18.9 | 19.29 | 18.82 | 19.23 | +1.75% | 13,872 | 26,441,153 |
| 2025-02-21 | 19.06 | 19.13 | 18.78 | 18.9 | -1.31% | 14,050 | 26,573,387 |
| 2025-02-20 | 18.99 | 19.27 | 18.85 | 19.15 | +1% | 10,852 | 20,674,991 |
| 2025-02-19 | 19.04 | 19.04 | 18.71 | 18.96 | +0.53% | 8,683 | 16,367,167 |
| 2025-02-18 | 19.23 | 19.25 | 18.73 | 18.86 | -2.23% | 16,191 | 30,757,885 |
| 2025-02-17 | 19 | 19.3 | 18.81 | 19.29 | +2.12% | 17,284 | 33,074,994 |
| 2025-02-14 | 19.04 | 19.27 | 18.85 | 18.89 | -1% | 19,498 | 36,983,665 |
| 2025-02-13 | 19 | 19.69 | 18.98 | 19.08 | -0.31% | 36,214 | 69,840,415 |
| 2025-02-12 | 19.88 | 19.88 | 18.84 | 19.14 | -1.95% | 34,635 | 66,089,530 |
| 2025-02-11 | 20.26 | 20.26 | 19.4 | 19.52 | -2.89% | 18,863 | 37,038,236 |
| 2025-02-10 | 19.86 | 20.14 | 19.6 | 20.1 | +1.21% | 14,317 | 28,445,852 |
| 2025-02-07 | 20.1 | 20.22 | 19.71 | 19.86 | +0.4% | 15,729 | 31,407,579 |
| 2025-02-06 | 19.92 | 19.96 | 19.58 | 19.78 | -0.7% | 12,726 | 25,130,579 |
| 2025-02-05 | 19.95 | 20.17 | 19.52 | 19.92 | -0.1% | 8,578 | 16,990,781 |
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：