股票概览
19.27
-1.68%
-0.33
19.61
开盘价
19.69
最高价
19.19
最低价
33,802
成交量
数据更新至: 2025-02-28
技术指标
19.30
MA5 (5日均线)
19.28
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 | 19.61 | 19.69 | 19.19 | 19.27 | -1.68% | 33,802 | 65,717,367 |
| 2025-02-27 | 19.83 | 19.9 | 19.32 | 19.6 | -0.81% | 38,461 | 75,125,642 |
| 2025-02-26 | 18.8 | 19.9 | 18.74 | 19.76 | +5.5% | 82,556 | 160,809,311 |
| 2025-02-25 | 19.13 | 19.13 | 18.68 | 18.73 | -2.09% | 31,118 | 58,653,285 |
| 2025-02-24 | 19.32 | 19.35 | 19.04 | 19.13 | -0.88% | 37,690 | 72,344,682 |
| 2025-02-21 | 19.32 | 19.39 | 19.22 | 19.3 | -0.1% | 29,026 | 56,080,096 |
| 2025-02-20 | 19.22 | 19.35 | 19.08 | 19.32 | -0.16% | 25,955 | 49,888,964 |
| 2025-02-19 | 19.34 | 19.43 | 19.2 | 19.35 | +0.99% | 33,078 | 63,902,957 |
| 2025-02-18 | 19.2 | 19.37 | 19.03 | 19.16 | -0.26% | 22,372 | 42,979,893 |
| 2025-02-17 | 19.39 | 19.42 | 19.13 | 19.21 | -0.77% | 26,400 | 50,868,788 |
| 2025-02-14 | 19.26 | 19.45 | 19.23 | 19.36 | +0.1% | 22,695 | 43,858,539 |
| 2025-02-13 | 19.6 | 19.62 | 19.25 | 19.34 | -1.18% | 28,203 | 54,789,874 |
| 2025-02-12 | 19.56 | 19.68 | 19.42 | 19.57 | -0.1% | 24,284 | 47,491,312 |
| 2025-02-11 | 19.59 | 19.61 | 19.19 | 19.59 | +0.46% | 33,133 | 64,264,083 |
| 2025-02-10 | 19.79 | 19.91 | 19.47 | 19.5 | -1.47% | 41,703 | 81,705,089 |
| 2025-02-07 | 19.55 | 19.96 | 19.42 | 19.79 | +1.12% | 44,036 | 86,704,940 |
| 2025-02-06 | 19.61 | 19.64 | 19.37 | 19.57 | -0.2% | 45,601 | 88,929,599 |
| 2025-02-05 | 20.15 | 20.36 | 19.51 | 19.61 | -2.68% | 57,469 | 113,937,942 |
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：