股票概览
18.15
+0.39%
+0.07
18.09
开盘价
18.48
最高价
18.06
最低价
177,836
成交量
数据更新至: 2025-02-28
技术指标
18.17
MA5 (5日均线)
18.28
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 | 18.09 | 18.48 | 18.06 | 18.15 | +0.39% | 177,836 | 325,010,984 |
| 2025-02-27 | 18.01 | 18.11 | 17.88 | 18.08 | +0.06% | 100,578 | 180,740,875 |
| 2025-02-26 | 17.85 | 18.12 | 17.81 | 18.07 | +0.39% | 97,185 | 174,726,380 |
| 2025-02-25 | 18.37 | 18.48 | 17.98 | 18 | -2.86% | 156,860 | 285,183,204 |
| 2025-02-24 | 18.11 | 18.62 | 17.99 | 18.53 | +1.48% | 155,931 | 286,116,384 |
| 2025-02-21 | 18.36 | 18.41 | 18.03 | 18.26 | -0.22% | 153,711 | 279,243,225 |
| 2025-02-20 | 18.46 | 18.46 | 18.25 | 18.3 | -0.49% | 91,219 | 166,994,251 |
| 2025-02-19 | 18.5 | 18.57 | 18.33 | 18.39 | -0.54% | 98,383 | 181,243,060 |
| 2025-02-18 | 18.57 | 18.76 | 18.4 | 18.49 | -0.16% | 100,674 | 186,723,359 |
| 2025-02-17 | 19.03 | 19.03 | 18.45 | 18.52 | -2.42% | 142,315 | 265,223,150 |
| 2025-02-14 | 18.73 | 19.22 | 18.73 | 18.98 | +0.9% | 168,555 | 320,469,163 |
| 2025-02-13 | 19 | 19.18 | 18.8 | 18.81 | -2.03% | 98,645 | 187,267,984 |
| 2025-02-12 | 19.36 | 19.44 | 19.04 | 19.2 | -0.78% | 78,621 | 150,840,806 |
| 2025-02-11 | 19.23 | 19.43 | 19.23 | 19.35 | +0.62% | 85,093 | 164,446,397 |
| 2025-02-10 | 19.35 | 19.38 | 19.15 | 19.23 | -0.41% | 79,179 | 152,166,508 |
| 2025-02-07 | 19.15 | 19.46 | 19.13 | 19.31 | +0.26% | 85,399 | 164,901,094 |
| 2025-02-06 | 18.82 | 19.33 | 18.8 | 19.26 | +1.32% | 77,407 | 147,842,347 |
| 2025-02-05 | 19.38 | 19.39 | 18.91 | 19.01 | -2.16% | 75,845 | 144,920,087 |
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：