股票概览
17.89
-1.92%
-0.35
18.33
开盘价
18.33
最高价
17.86
最低价
8,560
成交量
数据更新至: 2025-02-28
技术指标
18.29
MA5 (5日均线)
18.72
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 | 18.33 | 18.33 | 17.86 | 17.89 | -1.92% | 8,560 | 15,398,069 |
| 2025-02-27 | 18.34 | 18.35 | 18.14 | 18.24 | -0.55% | 9,340 | 17,029,114 |
| 2025-02-26 | 18.29 | 18.5 | 18.25 | 18.34 | +0.22% | 11,290 | 20,751,838 |
| 2025-02-25 | 18.73 | 19.05 | 18.28 | 18.3 | -2.14% | 17,023 | 31,647,734 |
| 2025-02-24 | 19 | 19.17 | 18.7 | 18.7 | -2.25% | 10,807 | 20,401,256 |
| 2025-02-21 | 18.96 | 19.19 | 18.71 | 19.13 | +0.21% | 15,231 | 28,806,459 |
| 2025-02-20 | 18.94 | 19.42 | 18.91 | 19.09 | +0.53% | 12,727 | 24,334,477 |
| 2025-02-19 | 19.3 | 19.84 | 18.6 | 18.99 | -1.61% | 16,276 | 31,086,979 |
| 2025-02-18 | 19.1 | 19.4 | 18.85 | 19.3 | +0.42% | 13,519 | 25,858,424 |
| 2025-02-17 | 19.2 | 19.32 | 18.98 | 19.22 | +0.1% | 9,259 | 17,711,737 |
| 2025-02-14 | 18.8 | 19.48 | 18.7 | 19.2 | +1.86% | 14,062 | 26,868,624 |
| 2025-02-13 | 19.28 | 19.31 | 18.83 | 18.85 | -2.28% | 16,835 | 31,918,201 |
| 2025-02-12 | 19.16 | 19.54 | 18.92 | 19.29 | -0.16% | 15,522 | 29,746,119 |
| 2025-02-11 | 19.31 | 19.68 | 19.02 | 19.32 | +0.36% | 18,200 | 35,296,537 |
| 2025-02-10 | 19.02 | 19.25 | 18.7 | 19.25 | +0.94% | 14,629 | 27,887,414 |
| 2025-02-07 | 19.35 | 19.75 | 19 | 19.07 | -0.73% | 18,405 | 35,638,801 |
| 2025-02-06 | 18.91 | 19.25 | 18.79 | 19.21 | +1.37% | 8,440 | 16,107,479 |
| 2025-02-05 | 19 | 19.5 | 18.68 | 18.95 | +1.66% | 12,475 | 23,808,387 |
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：