股票概览
18.69
-1.01%
-0.19
18.85
开盘价
19.15
最高价
18.6
最低价
52,754
成交量
数据更新至: 2025-02-28
技术指标
18.56
MA5 (5日均线)
18.46
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 | 18.85 | 19.15 | 18.6 | 18.69 | -1.01% | 52,754 | 99,688,775 |
| 2025-02-27 | 18.51 | 19.04 | 18.5 | 18.88 | +1.34% | 57,346 | 108,273,245 |
| 2025-02-26 | 18.25 | 18.65 | 18.25 | 18.63 | +2.31% | 42,580 | 78,775,776 |
| 2025-02-25 | 18.35 | 18.36 | 18.16 | 18.21 | -1.09% | 30,155 | 55,006,657 |
| 2025-02-24 | 18.38 | 18.72 | 18.21 | 18.41 | 0% | 44,100 | 81,636,636 |
| 2025-02-21 | 18.35 | 18.58 | 18.12 | 18.41 | +0.77% | 34,299 | 63,078,481 |
| 2025-02-20 | 18.33 | 18.47 | 18.19 | 18.27 | -0.54% | 25,836 | 47,319,745 |
| 2025-02-19 | 18.2 | 18.4 | 17.98 | 18.37 | +0.77% | 29,891 | 54,359,358 |
| 2025-02-18 | 18.53 | 18.53 | 18.18 | 18.23 | -1.62% | 37,345 | 68,468,037 |
| 2025-02-17 | 18.6 | 18.75 | 18.49 | 18.53 | -0.48% | 36,266 | 67,431,418 |
| 2025-02-14 | 18.7 | 18.87 | 18.54 | 18.62 | -1.64% | 48,005 | 89,664,593 |
| 2025-02-13 | 18.55 | 19.03 | 18.5 | 18.93 | +2.05% | 70,699 | 133,225,528 |
| 2025-02-12 | 18.42 | 18.55 | 18.32 | 18.55 | +0.71% | 28,888 | 53,178,587 |
| 2025-02-11 | 18.59 | 18.74 | 18.25 | 18.42 | -0.81% | 31,240 | 57,475,480 |
| 2025-02-10 | 18.7 | 18.79 | 18.46 | 18.57 | -0.64% | 32,711 | 60,783,862 |
| 2025-02-07 | 18.55 | 18.85 | 18.4 | 18.69 | +0.75% | 35,917 | 67,171,882 |
| 2025-02-06 | 18.41 | 18.63 | 18.36 | 18.55 | +0.6% | 28,516 | 52,783,276 |
| 2025-02-05 | 18.92 | 18.98 | 18.42 | 18.44 | -2.07% | 27,164 | 50,490,524 |
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：