股票概览
18.87
-3.58%
-0.7
19.53
开盘价
19.56
最高价
18.82
最低价
76,070
成交量
数据更新至: 2025-02-28
技术指标
19.37
MA5 (5日均线)
19.01
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 | 19.53 | 19.56 | 18.82 | 18.87 | -3.58% | 76,070 | 145,328,125 |
| 2025-02-27 | 19.84 | 19.97 | 19.3 | 19.57 | -1.61% | 73,900 | 144,651,083 |
| 2025-02-26 | 19.21 | 20.03 | 19.17 | 19.89 | +3.54% | 103,653 | 205,213,614 |
| 2025-02-25 | 19.1 | 19.44 | 18.97 | 19.21 | -0.47% | 55,335 | 106,551,985 |
| 2025-02-24 | 19.42 | 19.45 | 19.16 | 19.3 | -0.41% | 69,663 | 134,332,170 |
| 2025-02-21 | 19.14 | 19.45 | 18.77 | 19.38 | +2.11% | 113,370 | 217,494,186 |
| 2025-02-20 | 18.35 | 19.05 | 18.31 | 18.98 | +2.82% | 95,223 | 178,170,624 |
| 2025-02-19 | 18 | 18.46 | 17.97 | 18.46 | +2.33% | 61,485 | 112,606,753 |
| 2025-02-18 | 18.45 | 18.47 | 17.96 | 18.04 | -1.8% | 41,726 | 76,134,693 |
| 2025-02-17 | 18.51 | 18.6 | 18.11 | 18.37 | +0.22% | 53,341 | 97,760,780 |
| 2025-02-14 | 18.33 | 18.5 | 18.25 | 18.33 | -0.43% | 42,682 | 78,377,640 |
| 2025-02-13 | 18.91 | 18.91 | 18.39 | 18.41 | -2.18% | 52,906 | 98,354,479 |
| 2025-02-12 | 18.68 | 18.94 | 18.59 | 18.82 | +0.91% | 70,360 | 131,813,455 |
| 2025-02-11 | 18.2 | 18.77 | 18.18 | 18.65 | +2.14% | 70,622 | 130,301,958 |
| 2025-02-10 | 18.46 | 18.49 | 18.1 | 18.26 | -1.08% | 66,437 | 121,150,062 |
| 2025-02-07 | 18.54 | 18.57 | 18.22 | 18.46 | -0.11% | 68,340 | 125,959,717 |
| 2025-02-06 | 17.61 | 18.5 | 17.61 | 18.48 | +4.52% | 67,663 | 122,612,346 |
| 2025-02-05 | 17.96 | 17.97 | 17.57 | 17.68 | -0.95% | 35,924 | 63,695,793 |
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：