股票概览
17.49
-6.87%
-1.29
18.93
开盘价
18.95
最高价
17.4
最低价
64,778
成交量
数据更新至: 2025-02-28
技术指标
19.07
MA5 (5日均线)
18.25
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 | 18.93 | 18.95 | 17.4 | 17.49 | -6.87% | 64,778 | 116,219,400 |
| 2025-02-27 | 19.97 | 20.13 | 18.24 | 18.78 | -6.66% | 111,421 | 211,907,259 |
| 2025-02-26 | 19.55 | 20.9 | 19.55 | 20.12 | +2.18% | 93,093 | 189,212,495 |
| 2025-02-25 | 19.25 | 20.25 | 18.6 | 19.69 | +2.29% | 134,210 | 258,870,948 |
| 2025-02-24 | 18.85 | 20.06 | 18.81 | 19.25 | +5.54% | 179,183 | 349,748,823 |
| 2025-02-21 | 18.26 | 19.54 | 17.7 | 18.24 | -0.44% | 94,558 | 172,427,094 |
| 2025-02-20 | 17.89 | 19.37 | 17.45 | 18.32 | +2% | 143,364 | 261,937,059 |
| 2025-02-19 | 16.48 | 17.96 | 16.42 | 17.96 | +9.98% | 79,997 | 139,332,318 |
| 2025-02-18 | 16.2 | 16.93 | 16.2 | 16.33 | +0.18% | 48,786 | 80,464,688 |
| 2025-02-17 | 16.39 | 16.69 | 15.91 | 16.3 | -0.12% | 36,996 | 60,094,210 |
| 2025-02-14 | 16.3 | 16.8 | 16.12 | 16.32 | +0.31% | 35,841 | 59,162,356 |
| 2025-02-13 | 16.58 | 16.58 | 15.88 | 16.27 | +0.62% | 40,134 | 65,229,192 |
| 2025-02-12 | 16.4 | 16.7 | 15.96 | 16.17 | -1.4% | 47,630 | 77,289,447 |
| 2025-02-11 | 15.65 | 16.74 | 15.49 | 16.4 | +5.13% | 63,942 | 104,029,110 |
| 2025-02-10 | 14.68 | 15.91 | 14.67 | 15.6 | +6.05% | 56,463 | 86,928,445 |
| 2025-02-07 | 14.7 | 14.89 | 14.5 | 14.71 | +0.07% | 25,129 | 36,988,189 |
| 2025-02-06 | 14.46 | 14.99 | 14.3 | 14.7 | +1.38% | 27,154 | 39,982,034 |
| 2025-02-05 | 15.04 | 15.04 | 14.3 | 14.5 | -3.53% | 33,901 | 49,528,301 |
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：