股票概览
17.98
-7.94%
-1.55
19.3
开盘价
19.39
最高价
17.88
最低价
203,118
成交量
数据更新至: 2025-02-28
技术指标
19.44
MA5 (5日均线)
19.96
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 | 19.3 | 19.39 | 17.88 | 17.98 | -7.94% | 203,118 | 376,410,815 |
| 2025-02-27 | 19.83 | 20.19 | 19.3 | 19.53 | -2.25% | 141,582 | 279,363,717 |
| 2025-02-26 | 19.96 | 20.2 | 19.76 | 19.98 | +1.11% | 159,458 | 318,748,324 |
| 2025-02-25 | 19.45 | 20.1 | 19.37 | 19.76 | -1% | 140,897 | 278,946,652 |
| 2025-02-24 | 20.55 | 20.63 | 19.88 | 19.96 | -2.82% | 198,042 | 398,954,147 |
| 2025-02-21 | 20.25 | 20.63 | 19.8 | 20.54 | +1.03% | 256,453 | 520,288,884 |
| 2025-02-20 | 20.39 | 21 | 20.17 | 20.33 | -0.93% | 230,853 | 473,724,221 |
| 2025-02-19 | 19.53 | 20.8 | 19.06 | 20.52 | +2.6% | 294,620 | 587,838,234 |
| 2025-02-18 | 20.78 | 21.27 | 20 | 20 | -4.58% | 278,293 | 576,984,290 |
| 2025-02-17 | 22 | 22.04 | 20.6 | 20.96 | -2.74% | 313,183 | 657,847,608 |
| 2025-02-14 | 22.12 | 22.12 | 21.3 | 21.55 | -5.19% | 365,238 | 790,734,921 |
| 2025-02-13 | 23.08 | 24.28 | 22.1 | 22.73 | +0.35% | 566,026 | 1,300,386,532 |
| 2025-02-12 | 22.48 | 23.42 | 21.8 | 22.65 | -1.18% | 655,430 | 1,476,775,692 |
| 2025-02-11 | 20.63 | 22.92 | 20.17 | 22.92 | +9.98% | 663,338 | 1,462,368,010 |
| 2025-02-10 | 20.37 | 20.98 | 19.99 | 20.84 | +1.26% | 424,194 | 869,155,734 |
| 2025-02-07 | 20.3 | 21.2 | 20.06 | 20.58 | -1.63% | 479,875 | 987,957,417 |
| 2025-02-06 | 19.77 | 21.55 | 18.77 | 20.92 | +3.82% | 560,423 | 1,126,051,289 |
| 2025-02-05 | 20.17 | 20.5 | 19.29 | 20.15 | -3.03% | 451,846 | 896,973,667 |
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：