股票概览
18.34
-3.63%
-0.69
19.03
开盘价
19.45
最高价
18.18
最低价
303,996
成交量
数据更新至: 2025-02-28
技术指标
18.46
MA5 (5日均线)
18.11
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 | 19.03 | 19.45 | 18.18 | 18.34 | -3.63% | 303,996 | 571,010,957 |
| 2025-02-27 | 19.42 | 19.66 | 18.77 | 19.03 | -2.01% | 404,167 | 776,560,000 |
| 2025-02-26 | 17.79 | 19.42 | 17.7 | 19.42 | +10.03% | 386,955 | 737,417,603 |
| 2025-02-25 | 17.66 | 17.88 | 17.55 | 17.65 | -1.23% | 99,059 | 175,259,796 |
| 2025-02-24 | 17.98 | 18.17 | 17.78 | 17.87 | -1.54% | 149,165 | 267,173,396 |
| 2025-02-21 | 18.15 | 18.22 | 17.9 | 18.15 | +0.17% | 153,734 | 277,703,492 |
| 2025-02-20 | 17.51 | 18.2 | 17.51 | 18.12 | +2.6% | 222,776 | 400,967,487 |
| 2025-02-19 | 17.17 | 17.67 | 17.1 | 17.66 | +2.26% | 138,371 | 241,987,569 |
| 2025-02-18 | 17.5 | 17.95 | 17.26 | 17.27 | -1.65% | 157,888 | 276,955,324 |
| 2025-02-17 | 17.34 | 17.84 | 17.26 | 17.56 | +0.8% | 170,818 | 299,911,981 |
| 2025-02-14 | 17.46 | 17.53 | 17.2 | 17.42 | -0.68% | 124,203 | 215,604,801 |
| 2025-02-13 | 17.74 | 17.8 | 17.5 | 17.54 | -1.41% | 141,339 | 249,076,003 |
| 2025-02-12 | 17.14 | 18.37 | 17.09 | 17.79 | +3.91% | 271,689 | 481,848,516 |
| 2025-02-11 | 17.42 | 17.42 | 17.07 | 17.12 | -1.78% | 139,345 | 238,973,783 |
| 2025-02-10 | 17.02 | 17.58 | 17.02 | 17.43 | +2.53% | 189,671 | 328,992,209 |
| 2025-02-07 | 17 | 17.25 | 16.72 | 17 | +0.12% | 192,802 | 328,454,988 |
| 2025-02-06 | 16.16 | 17 | 15.97 | 16.98 | +4.94% | 250,457 | 418,549,420 |
| 2025-02-05 | 15.94 | 16.3 | 15.94 | 16.18 | +1.51% | 104,399 | 168,553,959 |
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：