股票概览
18.33
-0.81%
-0.15
18.47
开盘价
18.92
最高价
18.29
最低价
49,336
成交量
数据更新至: 2025-02-28
技术指标
18.58
MA5 (5日均线)
18.95
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 | 18.47 | 18.92 | 18.29 | 18.33 | -0.81% | 49,336 | 91,829,276 |
| 2025-02-27 | 18.7 | 18.74 | 18.27 | 18.48 | -0.65% | 31,543 | 58,163,515 |
| 2025-02-26 | 18.38 | 18.75 | 18.29 | 18.6 | +0.76% | 38,312 | 70,787,303 |
| 2025-02-25 | 19.05 | 19.05 | 18.37 | 18.46 | -3.1% | 42,826 | 79,966,685 |
| 2025-02-24 | 18.96 | 19.65 | 18.7 | 19.05 | +0.74% | 62,229 | 118,371,592 |
| 2025-02-21 | 19.39 | 19.43 | 18.8 | 18.91 | -2.53% | 49,450 | 94,068,871 |
| 2025-02-20 | 19.27 | 19.56 | 19.09 | 19.4 | 0% | 45,770 | 88,554,754 |
| 2025-02-19 | 19.26 | 20 | 19.12 | 19.4 | +0.88% | 92,667 | 181,782,995 |
| 2025-02-18 | 19.62 | 19.72 | 19.1 | 19.23 | -2.29% | 67,025 | 130,352,400 |
| 2025-02-17 | 18.5 | 19.72 | 18.49 | 19.68 | +6.32% | 123,947 | 238,196,663 |
| 2025-02-14 | 18.51 | 18.68 | 18.24 | 18.51 | -0.22% | 66,496 | 122,720,044 |
| 2025-02-13 | 18.96 | 19.21 | 18.5 | 18.55 | -3.18% | 128,448 | 241,084,158 |
| 2025-02-12 | 18.59 | 19.53 | 18.26 | 19.16 | +4.93% | 191,992 | 361,997,833 |
| 2025-02-11 | 17.13 | 18.26 | 17.13 | 18.26 | +10% | 184,960 | 331,000,127 |
| 2025-02-10 | 16.69 | 16.69 | 16.45 | 16.6 | -0.66% | 39,457 | 65,275,051 |
| 2025-02-07 | 16.4 | 16.85 | 16.35 | 16.71 | +1.27% | 51,437 | 85,450,646 |
| 2025-02-06 | 16.47 | 16.51 | 16.16 | 16.5 | +0.06% | 40,639 | 66,599,293 |
| 2025-02-05 | 16.5 | 16.6 | 16.26 | 16.49 | -0.06% | 33,755 | 55,428,574 |
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：