股票概览
18.93
-2.47%
-0.48
19.35
开盘价
19.4
最高价
18.67
最低价
8,462
成交量
数据更新至: 2025-02-28
技术指标
19.33
MA5 (5日均线)
19.32
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 | 19.35 | 19.4 | 18.67 | 18.93 | -2.47% | 8,462 | 16,036,764 |
| 2025-02-27 | 19.59 | 19.59 | 19 | 19.41 | 0% | 8,580 | 16,487,759 |
| 2025-02-26 | 19.3 | 19.54 | 19.3 | 19.41 | +0.26% | 8,099 | 15,731,377 |
| 2025-02-25 | 19.38 | 19.5 | 19.08 | 19.36 | -1.02% | 7,383 | 14,259,880 |
| 2025-02-24 | 19.51 | 19.6 | 19.05 | 19.56 | +0.15% | 10,652 | 20,659,307 |
| 2025-02-21 | 19.44 | 19.53 | 19.02 | 19.53 | +0.46% | 8,227 | 15,904,529 |
| 2025-02-20 | 19.32 | 19.71 | 19.31 | 19.44 | +0.73% | 7,508 | 14,607,337 |
| 2025-02-19 | 18.91 | 19.48 | 18.65 | 19.3 | +2.66% | 10,129 | 19,460,417 |
| 2025-02-18 | 19.42 | 19.58 | 18.71 | 18.8 | -3.39% | 11,398 | 21,795,941 |
| 2025-02-17 | 19.29 | 19.95 | 19.21 | 19.46 | +1.99% | 21,278 | 41,728,908 |
| 2025-02-14 | 18.73 | 19.15 | 18.64 | 19.08 | +1.6% | 11,842 | 22,456,403 |
| 2025-02-13 | 19.2 | 19.25 | 18.62 | 18.78 | -1.68% | 5,469 | 10,287,154 |
| 2025-02-12 | 19.28 | 19.28 | 18.92 | 19.1 | -0.47% | 6,464 | 12,340,138 |
| 2025-02-11 | 19.27 | 19.38 | 19.07 | 19.19 | +0.1% | 12,010 | 23,093,197 |
| 2025-02-10 | 18.94 | 19.26 | 18.57 | 19.17 | +1.27% | 12,655 | 23,987,338 |
| 2025-02-07 | 18.79 | 19.09 | 18.5 | 18.93 | +2.27% | 12,831 | 24,282,352 |
| 2025-02-06 | 18.33 | 18.63 | 18.11 | 18.51 | +0.98% | 7,010 | 12,940,045 |
| 2025-02-05 | 18.15 | 18.4 | 18.09 | 18.33 | +1.38% | 6,942 | 12,674,045 |
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：