股票概览
18.1
-1.84%
-0.34
18.44
开盘价
18.58
最高价
17.91
最低价
32,084
成交量
数据更新至: 2025-02-28
技术指标
18.23
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 | 18.44 | 18.58 | 17.91 | 18.1 | -1.84% | 32,084 | 58,268,665 |
| 2025-02-27 | 18.3 | 18.53 | 18 | 18.44 | +1.21% | 18,646 | 33,916,975 |
| 2025-02-26 | 18.25 | 18.4 | 18.06 | 18.22 | +0.16% | 15,597 | 28,379,874 |
| 2025-02-25 | 18.04 | 18.55 | 17.89 | 18.19 | -0.11% | 15,997 | 29,239,050 |
| 2025-02-24 | 18.99 | 18.99 | 17.99 | 18.21 | -4.11% | 33,295 | 60,640,055 |
| 2025-02-21 | 19.27 | 19.54 | 18.65 | 18.99 | -1.45% | 18,778 | 35,542,371 |
| 2025-02-20 | 19.27 | 19.69 | 19.1 | 19.27 | 0% | 15,153 | 29,367,951 |
| 2025-02-19 | 19.05 | 19.68 | 19 | 19.27 | +0.26% | 20,378 | 39,533,967 |
| 2025-02-18 | 19.25 | 19.76 | 18.97 | 19.22 | -0.36% | 34,341 | 66,247,706 |
| 2025-02-17 | 17.92 | 19.49 | 17.92 | 19.29 | +6.93% | 58,350 | 110,949,801 |
| 2025-02-14 | 18.23 | 18.7 | 17.95 | 18.04 | -1.42% | 24,313 | 44,271,174 |
| 2025-02-13 | 18.94 | 18.94 | 18.17 | 18.3 | -2.87% | 19,122 | 35,202,078 |
| 2025-02-12 | 18.67 | 18.99 | 18.63 | 18.84 | -0.05% | 8,531 | 16,057,024 |
| 2025-02-11 | 19.06 | 19.06 | 18.31 | 18.85 | -0.95% | 13,203 | 24,653,347 |
| 2025-02-10 | 18.66 | 19.26 | 18.2 | 19.03 | +1.76% | 33,930 | 63,468,233 |
| 2025-02-07 | 19.01 | 19.19 | 18.4 | 18.7 | -0.69% | 24,063 | 45,140,320 |
| 2025-02-06 | 18.71 | 18.95 | 18.37 | 18.83 | +0.8% | 21,335 | 39,852,591 |
| 2025-02-05 | 18.5 | 19.11 | 18.5 | 18.68 | -0.21% | 7,073 | 13,274,025 |
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：