股票概览
18.01
-5.61%
-1.07
19.01
开盘价
19.07
最高价
18
最低价
95,249
成交量
数据更新至: 2025-02-28
技术指标
18.88
MA5 (5日均线)
19.37
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 | 19.01 | 19.07 | 18 | 18.01 | -5.61% | 95,249 | 174,949,385 |
| 2025-02-27 | 19.27 | 19.31 | 18.63 | 19.08 | -0.78% | 90,349 | 171,590,634 |
| 2025-02-26 | 18.9 | 19.48 | 18.86 | 19.23 | +1% | 108,555 | 208,688,944 |
| 2025-02-25 | 18.8 | 19.32 | 18.6 | 19.04 | +0.11% | 91,842 | 175,143,077 |
| 2025-02-24 | 19.76 | 19.76 | 18.91 | 19.02 | -3.99% | 135,382 | 258,836,576 |
| 2025-02-21 | 20.1 | 20.11 | 19.5 | 19.81 | -0.8% | 147,172 | 291,244,725 |
| 2025-02-20 | 20 | 20.32 | 19.66 | 19.97 | -0.84% | 192,224 | 382,873,451 |
| 2025-02-19 | 19.01 | 20.49 | 19 | 20.14 | +4.95% | 252,691 | 502,579,228 |
| 2025-02-18 | 19.69 | 19.98 | 18.97 | 19.19 | -5.14% | 234,097 | 454,894,138 |
| 2025-02-17 | 18.39 | 20.24 | 18.3 | 20.23 | +9.95% | 303,427 | 584,466,081 |
| 2025-02-14 | 18.35 | 18.86 | 18.21 | 18.4 | -0.81% | 125,129 | 231,217,815 |
| 2025-02-13 | 18.8 | 19.18 | 18.5 | 18.55 | -1.22% | 215,354 | 405,743,252 |
| 2025-02-12 | 18.26 | 18.78 | 18.21 | 18.78 | +0.64% | 176,542 | 326,530,429 |
| 2025-02-11 | 18.95 | 19.27 | 18.59 | 18.66 | 0% | 302,459 | 572,462,210 |
| 2025-02-10 | 18.48 | 18.75 | 18.18 | 18.66 | +1.19% | 235,083 | 434,692,936 |
| 2025-02-07 | 18.02 | 18.99 | 18.02 | 18.44 | -0.91% | 320,862 | 593,606,969 |
| 2025-02-06 | 17.64 | 19.54 | 17.37 | 18.61 | -3.58% | 430,374 | 783,488,698 |
| 2025-02-05 | 19.3 | 19.8 | 19.3 | 19.3 | -9.98% | 46,317 | 89,540,229 |
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：