股票概览
18.27
-3.38%
-0.64
18.8
开盘价
18.87
最高价
18.21
最低价
22,034
成交量
数据更新至: 2025-02-28
技术指标
18.87
MA5 (5日均线)
19.05
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 | 18.8 | 18.87 | 18.21 | 18.27 | -3.38% | 22,034 | 40,688,814 |
| 2025-02-27 | 19.25 | 19.25 | 18.58 | 18.91 | -1.51% | 27,133 | 51,072,539 |
| 2025-02-26 | 18.94 | 19.27 | 18.8 | 19.2 | +1.48% | 35,377 | 67,641,459 |
| 2025-02-25 | 18.9 | 19.35 | 18.7 | 18.92 | -0.73% | 29,534 | 56,053,025 |
| 2025-02-24 | 19.58 | 19.58 | 18.73 | 19.06 | -2.71% | 37,489 | 71,307,078 |
| 2025-02-21 | 19.5 | 19.95 | 19.29 | 19.59 | -2.05% | 55,643 | 109,030,122 |
| 2025-02-20 | 18.97 | 20.86 | 18.53 | 20 | +4.33% | 67,992 | 130,374,515 |
| 2025-02-19 | 18.39 | 19.66 | 17.99 | 19.17 | +1.05% | 82,790 | 155,710,198 |
| 2025-02-18 | 18.55 | 20.21 | 18.5 | 18.97 | +3.1% | 125,564 | 240,880,341 |
| 2025-02-17 | 17.28 | 18.4 | 17.27 | 18.4 | +6.48% | 54,581 | 98,237,060 |
| 2025-02-14 | 17.22 | 17.34 | 17.05 | 17.28 | 0% | 13,759 | 23,680,620 |
| 2025-02-13 | 17.57 | 17.66 | 17.23 | 17.28 | -1.71% | 15,807 | 27,527,426 |
| 2025-02-12 | 17.62 | 17.66 | 17.41 | 17.58 | -0.23% | 13,480 | 23,651,587 |
| 2025-02-11 | 17.7 | 17.73 | 17.45 | 17.62 | +0.11% | 9,589 | 16,831,124 |
| 2025-02-10 | 17.58 | 17.69 | 17.35 | 17.6 | +0.46% | 15,475 | 27,066,322 |
| 2025-02-07 | 17.6 | 17.79 | 17.38 | 17.52 | -0.4% | 22,835 | 40,253,702 |
| 2025-02-06 | 17.1 | 17.59 | 17.08 | 17.59 | +2.51% | 12,603 | 21,914,449 |
| 2025-02-05 | 17.48 | 17.62 | 17.1 | 17.16 | -2.05% | 15,567 | 26,831,220 |
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：