股票概览
19.19
-0.83%
-0.16
19.36
开盘价
19.54
最高价
19.18
最低价
63,853
成交量
数据更新至: 2025-02-28
技术指标
19.32
MA5 (5日均线)
19.35
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 | 19.36 | 19.54 | 19.18 | 19.19 | -0.83% | 63,853 | 123,471,159 |
| 2025-02-27 | 19.4 | 19.45 | 19.16 | 19.35 | -0.21% | 51,112 | 98,526,569 |
| 2025-02-26 | 19.31 | 19.56 | 19.28 | 19.39 | +0.1% | 51,987 | 100,796,100 |
| 2025-02-25 | 19.21 | 19.8 | 19.08 | 19.37 | +0.47% | 68,623 | 133,809,513 |
| 2025-02-24 | 19.22 | 19.46 | 19.22 | 19.28 | -0.05% | 59,977 | 116,033,853 |
| 2025-02-21 | 19.2 | 19.33 | 19.14 | 19.29 | +0.42% | 41,834 | 80,463,547 |
| 2025-02-20 | 19.48 | 19.55 | 19.15 | 19.21 | -1.69% | 53,838 | 103,582,858 |
| 2025-02-19 | 19.32 | 19.55 | 19.32 | 19.54 | +0.62% | 30,323 | 59,027,456 |
| 2025-02-18 | 19.51 | 19.72 | 19.33 | 19.42 | -0.41% | 38,715 | 75,566,374 |
| 2025-02-17 | 19.8 | 19.81 | 19.4 | 19.5 | -1.52% | 63,015 | 123,023,999 |
| 2025-02-14 | 19.72 | 19.9 | 19.7 | 19.8 | +0.41% | 37,106 | 73,484,331 |
| 2025-02-13 | 20.18 | 20.25 | 19.7 | 19.72 | -2.13% | 68,807 | 136,756,622 |
| 2025-02-12 | 20.07 | 20.17 | 20 | 20.15 | -0.05% | 29,424 | 59,120,046 |
| 2025-02-11 | 20.35 | 20.47 | 20 | 20.16 | -1.18% | 36,793 | 74,113,238 |
| 2025-02-10 | 20.77 | 20.84 | 20.4 | 20.4 | -1.54% | 51,212 | 105,236,456 |
| 2025-02-07 | 20.23 | 20.93 | 20.14 | 20.72 | +2.17% | 51,134 | 105,637,946 |
| 2025-02-06 | 19.94 | 20.52 | 19.85 | 20.28 | +1.55% | 51,273 | 103,422,241 |
| 2025-02-05 | 20.31 | 20.39 | 19.83 | 19.97 | -1.33% | 43,041 | 86,215,669 |
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：