股票概览
17.03
-8.05%
-1.49
18.51
开盘价
18.52
最高价
16.91
最低价
115,689
成交量
数据更新至: 2025-02-28
技术指标
18.55
MA5 (5日均线)
18.39
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 | 18.51 | 18.52 | 16.91 | 17.03 | -8.05% | 115,689 | 202,474,364 |
| 2025-02-27 | 19.11 | 19.2 | 18.12 | 18.52 | -2.53% | 87,962 | 163,528,158 |
| 2025-02-26 | 18.89 | 19.25 | 18.6 | 19 | +0.58% | 111,551 | 209,859,057 |
| 2025-02-25 | 18.92 | 19.48 | 18.8 | 18.89 | -2.12% | 115,247 | 219,644,616 |
| 2025-02-24 | 18.98 | 19.68 | 18.4 | 19.3 | +2.06% | 210,767 | 406,251,179 |
| 2025-02-21 | 18.39 | 19.03 | 18.15 | 18.91 | +3.28% | 141,125 | 263,461,724 |
| 2025-02-20 | 17.8 | 18.61 | 17.78 | 18.31 | +2.18% | 110,126 | 201,260,970 |
| 2025-02-19 | 17.68 | 18.2 | 17.58 | 17.92 | +1.3% | 75,859 | 136,334,730 |
| 2025-02-18 | 18.16 | 18.5 | 17.52 | 17.69 | -3.44% | 93,800 | 169,108,530 |
| 2025-02-17 | 19.07 | 19.07 | 18.08 | 18.32 | -3.98% | 153,209 | 283,266,040 |
| 2025-02-14 | 18.75 | 19.47 | 18.26 | 19.08 | +1.76% | 208,543 | 392,427,298 |
| 2025-02-13 | 19.7 | 20.15 | 18.58 | 18.75 | -1.83% | 245,857 | 470,500,822 |
| 2025-02-12 | 18.55 | 19.78 | 18.52 | 19.1 | +3.41% | 230,117 | 438,049,435 |
| 2025-02-11 | 17.92 | 18.88 | 17.41 | 18.47 | +3.07% | 212,536 | 386,003,724 |
| 2025-02-10 | 17.69 | 18.17 | 17.6 | 17.92 | +2.52% | 207,666 | 371,377,947 |
| 2025-02-07 | 16.82 | 18.08 | 16.74 | 17.48 | +3.55% | 261,883 | 462,157,059 |
| 2025-02-06 | 15.77 | 17.28 | 15.62 | 16.88 | +7.11% | 181,618 | 299,907,977 |
| 2025-02-05 | 15.45 | 15.86 | 15.11 | 15.76 | +3.01% | 66,311 | 103,002,333 |
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：