股票概览
18.71
-6.4%
-1.28
19.55
开盘价
19.97
最高价
18.64
最低价
25,338
成交量
数据更新至: 2025-02-28
技术指标
19.86
MA5 (5日均线)
19.35
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 | 19.55 | 19.97 | 18.64 | 18.71 | -6.4% | 25,338 | 48,336,277 |
| 2025-02-27 | 20.2 | 20.4 | 19.44 | 19.99 | -2.01% | 26,846 | 53,277,890 |
| 2025-02-26 | 21.17 | 21.2 | 20.1 | 20.4 | -3.77% | 50,114 | 102,882,427 |
| 2025-02-25 | 18.9 | 21.49 | 18.67 | 21.2 | +11.52% | 57,143 | 117,384,257 |
| 2025-02-24 | 19.23 | 19.27 | 18.59 | 19.01 | -0.99% | 10,472 | 19,847,755 |
| 2025-02-21 | 18.88 | 19.3 | 18.51 | 19.2 | +1.53% | 16,436 | 31,198,552 |
| 2025-02-20 | 18.59 | 18.95 | 18.54 | 18.91 | +1.23% | 12,946 | 24,377,057 |
| 2025-02-19 | 18.36 | 18.73 | 18.08 | 18.68 | +1.74% | 13,093 | 24,292,590 |
| 2025-02-18 | 18.91 | 18.99 | 18.04 | 18.36 | -3.32% | 14,912 | 27,551,362 |
| 2025-02-17 | 18.78 | 19.09 | 18.61 | 18.99 | +0.9% | 19,727 | 37,239,310 |
| 2025-02-14 | 18.51 | 18.93 | 18.34 | 18.82 | +1.78% | 12,689 | 23,681,398 |
| 2025-02-13 | 19.09 | 19.1 | 18.35 | 18.49 | -1.96% | 16,019 | 29,816,067 |
| 2025-02-12 | 18.65 | 19.1 | 18.56 | 18.86 | +1.02% | 15,685 | 29,676,649 |
| 2025-02-11 | 18.99 | 19.01 | 18.4 | 18.67 | -1.99% | 18,929 | 35,244,026 |
| 2025-02-10 | 18.2 | 19.2 | 17.89 | 19.05 | +6.01% | 28,846 | 54,203,183 |
| 2025-02-07 | 17.78 | 18.18 | 17.5 | 17.97 | +1.07% | 18,195 | 32,618,172 |
| 2025-02-06 | 17.37 | 17.85 | 17.21 | 17.78 | +1.77% | 11,866 | 20,888,219 |
| 2025-02-05 | 17.21 | 17.57 | 17 | 17.47 | +1.93% | 19,439 | 33,664,618 |
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：