股票概览
18.46
-1.07%
-0.2
18.71
开盘价
18.76
最高价
18.43
最低价
6,703
成交量
数据更新至: 2025-02-28
技术指标
18.62
MA5 (5日均线)
18.41
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 | 18.71 | 18.76 | 18.43 | 18.46 | -1.07% | 6,703 | 12,476,957 |
| 2025-02-27 | 18.83 | 18.85 | 18.45 | 18.66 | -0.59% | 7,242 | 13,489,038 |
| 2025-02-26 | 18.49 | 18.94 | 18.49 | 18.77 | +0.91% | 10,700 | 20,084,815 |
| 2025-02-25 | 18.43 | 18.75 | 18.37 | 18.6 | 0% | 9,937 | 18,526,680 |
| 2025-02-24 | 18.5 | 18.63 | 18.37 | 18.6 | +0.54% | 8,948 | 16,577,789 |
| 2025-02-21 | 18.58 | 18.62 | 18.18 | 18.5 | -0.64% | 12,723 | 23,391,936 |
| 2025-02-20 | 18.05 | 18.8 | 17.86 | 18.62 | +3.73% | 28,749 | 53,218,495 |
| 2025-02-19 | 17.86 | 18.03 | 17.81 | 17.95 | +0.84% | 6,563 | 11,769,539 |
| 2025-02-18 | 18.05 | 18.17 | 17.71 | 17.8 | -1.82% | 8,640 | 15,517,989 |
| 2025-02-17 | 18.15 | 18.32 | 18.08 | 18.13 | -0.11% | 8,612 | 15,639,357 |
| 2025-02-14 | 18.28 | 18.47 | 18.11 | 18.15 | -0.66% | 7,030 | 12,818,357 |
| 2025-02-13 | 18.66 | 18.67 | 18.21 | 18.27 | -2.09% | 9,294 | 17,092,664 |
| 2025-02-12 | 18.75 | 18.85 | 18.5 | 18.66 | 0% | 12,364 | 23,100,231 |
| 2025-02-11 | 18.62 | 18.87 | 18.37 | 18.66 | +0.65% | 13,364 | 24,889,722 |
| 2025-02-10 | 18.1 | 18.79 | 17.98 | 18.54 | +2.49% | 17,157 | 31,723,383 |
| 2025-02-07 | 18.09 | 18.24 | 17.87 | 18.09 | +0.39% | 10,039 | 18,138,559 |
| 2025-02-06 | 17.8 | 18.09 | 17.65 | 18.02 | +1.24% | 7,552 | 13,515,553 |
| 2025-02-05 | 18.1 | 18.26 | 17.76 | 17.8 | -1.77% | 10,045 | 17,983,433 |
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：