股票概览
18.15
-3.25%
-0.61
18.59
开盘价
18.59
最高价
18.1
最低价
26,976
成交量
数据更新至: 2025-02-28
技术指标
18.13
MA5 (5日均线)
18.04
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 | 18.59 | 18.59 | 18.1 | 18.15 | -3.25% | 26,976 | 49,516,408 |
| 2025-02-27 | 17.93 | 18.77 | 17.93 | 18.76 | +4.16% | 45,975 | 84,885,977 |
| 2025-02-26 | 17.85 | 18.05 | 17.79 | 18.01 | +1.35% | 16,831 | 30,142,637 |
| 2025-02-25 | 17.83 | 17.98 | 17.73 | 17.77 | -1.17% | 13,651 | 24,339,088 |
| 2025-02-24 | 17.82 | 18.07 | 17.82 | 17.98 | +0.11% | 10,359 | 18,618,963 |
| 2025-02-21 | 18.05 | 18.13 | 17.81 | 17.96 | -0.44% | 13,607 | 24,379,462 |
| 2025-02-20 | 17.88 | 18.14 | 17.88 | 18.04 | +1.18% | 15,436 | 27,837,970 |
| 2025-02-19 | 17.75 | 18 | 17.72 | 17.83 | -0.22% | 12,360 | 22,086,785 |
| 2025-02-18 | 18.02 | 18.2 | 17.82 | 17.87 | -0.89% | 20,516 | 36,980,082 |
| 2025-02-17 | 17.99 | 18.08 | 17.94 | 18.03 | +0.06% | 17,975 | 32,361,531 |
| 2025-02-14 | 17.87 | 18.04 | 17.8 | 18.02 | +0.39% | 14,404 | 25,883,088 |
| 2025-02-13 | 18 | 18.1 | 17.9 | 17.95 | -0.28% | 14,818 | 26,675,853 |
| 2025-02-12 | 17.98 | 18 | 17.77 | 18 | +0.39% | 13,692 | 24,499,679 |
| 2025-02-11 | 18.15 | 18.16 | 17.89 | 17.93 | -0.99% | 12,195 | 21,922,803 |
| 2025-02-10 | 17.79 | 18.12 | 17.79 | 18.11 | +0.89% | 16,915 | 30,502,735 |
| 2025-02-07 | 17.8 | 18.02 | 17.74 | 17.95 | +0.56% | 16,616 | 29,750,308 |
| 2025-02-06 | 17.54 | 17.85 | 17.47 | 17.85 | +1.77% | 15,801 | 28,033,372 |
| 2025-02-05 | 17.83 | 17.96 | 17.45 | 17.54 | -1.57% | 18,245 | 32,025,491 |
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：