股票概览
17.9
-7.16%
-1.38
19.02
开盘价
19.14
最高价
17.82
最低价
199,792
成交量
数据更新至: 2025-02-28
技术指标
18.46
MA5 (5日均线)
17.80
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 | 19.02 | 19.14 | 17.82 | 17.9 | -7.16% | 199,792 | 365,784,108 |
| 2025-02-27 | 18.99 | 19.54 | 18.62 | 19.28 | +2.72% | 194,277 | 372,082,936 |
| 2025-02-26 | 18.51 | 18.86 | 18.36 | 18.77 | +3.02% | 132,652 | 247,582,081 |
| 2025-02-25 | 17.79 | 18.57 | 17.67 | 18.22 | +0.44% | 134,613 | 245,562,632 |
| 2025-02-24 | 18.05 | 18.55 | 17.81 | 18.14 | +2.25% | 170,146 | 308,352,289 |
| 2025-02-21 | 17.68 | 17.88 | 17.42 | 17.74 | +0.34% | 158,358 | 280,113,374 |
| 2025-02-20 | 17.4 | 17.92 | 17.15 | 17.68 | +4% | 197,390 | 346,466,480 |
| 2025-02-19 | 16.55 | 17.15 | 16.55 | 17 | +2.04% | 140,580 | 238,292,992 |
| 2025-02-18 | 16.83 | 17.35 | 16.5 | 16.66 | +0.3% | 156,259 | 263,304,464 |
| 2025-02-17 | 16.81 | 16.93 | 16.39 | 16.61 | -0.66% | 127,132 | 211,995,445 |
| 2025-02-14 | 16.47 | 16.9 | 16.36 | 16.72 | +1.21% | 107,126 | 179,132,293 |
| 2025-02-13 | 16.94 | 16.99 | 16.37 | 16.52 | -1.73% | 107,550 | 178,287,815 |
| 2025-02-12 | 16.22 | 17.05 | 16.1 | 16.81 | +2.94% | 152,714 | 253,790,045 |
| 2025-02-11 | 16.53 | 17.09 | 16.29 | 16.33 | +0.49% | 211,569 | 352,991,914 |
| 2025-02-10 | 15.82 | 16.39 | 15.71 | 16.25 | +1.75% | 173,260 | 279,084,247 |
| 2025-02-07 | 15.35 | 16.47 | 15.34 | 15.97 | +7.33% | 209,686 | 334,788,677 |
| 2025-02-06 | 14.46 | 14.97 | 14.31 | 14.88 | +2.69% | 89,215 | 131,553,065 |
| 2025-02-05 | 14.38 | 14.77 | 14.34 | 14.49 | +2.04% | 65,828 | 95,791,147 |
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：