股票概览
17.54
-6.6%
-1.24
18.83
开盘价
18.98
最高价
17.39
最低价
388,275
成交量
数据更新至: 2025-02-28
技术指标
19.24
MA5 (5日均线)
20.59
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 | 18.83 | 18.98 | 17.39 | 17.54 | -6.6% | 388,275 | 704,689,769 |
| 2025-02-27 | 19.34 | 19.35 | 18.32 | 18.78 | -2.29% | 434,775 | 815,910,600 |
| 2025-02-26 | 19.51 | 19.65 | 19.05 | 19.22 | -1.44% | 499,837 | 961,608,800 |
| 2025-02-25 | 20.3 | 20.33 | 19.38 | 19.5 | -7.8% | 672,847 | 1,333,135,455 |
| 2025-02-24 | 21 | 21.73 | 20.52 | 21.15 | +0.09% | 611,650 | 1,292,258,930 |
| 2025-02-21 | 22.88 | 22.99 | 20 | 21.13 | -4.91% | 1,067,224 | 2,252,680,513 |
| 2025-02-20 | 23 | 23.84 | 22.1 | 22.22 | -4.72% | 803,700 | 1,830,116,621 |
| 2025-02-19 | 22.4 | 24.53 | 21.12 | 23.32 | +3.51% | 1,047,174 | 2,416,110,446 |
| 2025-02-18 | 19.66 | 22.53 | 19.34 | 22.53 | +10.01% | 1,098,985 | 2,309,581,766 |
| 2025-02-17 | 21.72 | 22.98 | 20.02 | 20.48 | -1.96% | 980,090 | 2,098,979,743 |
| 2025-02-14 | 18.76 | 20.89 | 18.1 | 20.89 | +10.01% | 1,105,292 | 2,174,992,668 |
| 2025-02-13 | 17.67 | 18.99 | 16.75 | 18.99 | +10.02% | 746,135 | 1,339,116,019 |
| 2025-02-12 | 16.91 | 18.42 | 16.55 | 17.26 | +1.05% | 1,020,266 | 1,800,301,001 |
| 2025-02-11 | 16.44 | 17.51 | 16.16 | 17.08 | +7.29% | 1,085,924 | 1,848,217,764 |
| 2025-02-10 | 15.19 | 16.35 | 14.58 | 15.92 | +4.53% | 740,095 | 1,148,361,373 |
| 2025-02-07 | 14.2 | 16 | 14.2 | 15.23 | +4.17% | 671,747 | 1,013,172,882 |
| 2025-02-06 | 14.27 | 14.87 | 13.59 | 14.62 | +3.61% | 518,241 | 747,978,131 |
| 2025-02-05 | 13.56 | 14.11 | 13.3 | 14.11 | +9.98% | 271,448 | 376,937,945 |
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：