股票概览
18.65
-2.97%
-0.57
19.03
开盘价
19.47
最高价
18.58
最低价
57,976
成交量
数据更新至: 2025-02-28
技术指标
19.05
MA5 (5日均线)
19.30
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 | 19.47 | 18.58 | 18.65 | -2.97% | 57,976 | 110,215,429 |
| 2025-02-27 | 19.05 | 19.48 | 19.01 | 19.22 | +1.69% | 69,280 | 133,269,405 |
| 2025-02-26 | 19.19 | 19.35 | 18.7 | 18.9 | -1.72% | 69,109 | 131,347,247 |
| 2025-02-25 | 19.28 | 19.8 | 19.11 | 19.23 | -0.16% | 67,608 | 131,561,143 |
| 2025-02-24 | 19.22 | 19.77 | 19.1 | 19.26 | +0.52% | 71,385 | 138,933,185 |
| 2025-02-21 | 19.72 | 19.79 | 19.04 | 19.16 | -2.84% | 79,661 | 153,345,292 |
| 2025-02-20 | 19.4 | 20.21 | 19.3 | 19.72 | +1.02% | 57,706 | 113,279,324 |
| 2025-02-19 | 19.24 | 19.54 | 19.18 | 19.52 | +1.04% | 41,595 | 80,641,295 |
| 2025-02-18 | 20.01 | 20.2 | 19.26 | 19.32 | -3.35% | 64,344 | 126,133,402 |
| 2025-02-17 | 19.99 | 20.5 | 19.73 | 19.99 | -1.62% | 100,244 | 201,064,133 |
| 2025-02-14 | 21.1 | 22.41 | 20.26 | 20.32 | -5.09% | 157,926 | 336,021,018 |
| 2025-02-13 | 20 | 22.12 | 19.51 | 21.41 | +6.46% | 194,639 | 409,129,892 |
| 2025-02-12 | 19.88 | 20.3 | 19.6 | 20.11 | +0.05% | 87,102 | 173,940,457 |
| 2025-02-11 | 19.4 | 20.16 | 19.18 | 20.1 | +4.25% | 139,632 | 275,196,880 |
| 2025-02-10 | 18.88 | 19.3 | 18.57 | 19.28 | +2.5% | 79,896 | 151,342,793 |
| 2025-02-07 | 18.5 | 19.08 | 18.5 | 18.81 | +1.24% | 75,807 | 142,663,756 |
| 2025-02-06 | 18.39 | 18.61 | 18.05 | 18.58 | +2.54% | 82,942 | 152,444,428 |
| 2025-02-05 | 18.37 | 18.89 | 18 | 18.12 | -0.77% | 115,037 | 210,937,594 |
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：