股票概览
17.55
-4.83%
-0.89
18.2
开盘价
18.5
最高价
17.55
最低价
14,544
成交量
数据更新至: 2025-02-28
技术指标
18.30
MA5 (5日均线)
18.30
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 | 18.2 | 18.5 | 17.55 | 17.55 | -4.83% | 14,544 | 26,088,975 |
| 2025-02-27 | 18.5 | 18.56 | 18.05 | 18.44 | -0.32% | 13,585 | 24,882,134 |
| 2025-02-26 | 18.7 | 18.7 | 18.37 | 18.5 | -0.11% | 14,579 | 27,026,164 |
| 2025-02-25 | 18.36 | 18.66 | 18.08 | 18.52 | +0.05% | 16,455 | 30,278,066 |
| 2025-02-24 | 18.5 | 18.78 | 18.32 | 18.51 | +0.05% | 20,519 | 38,067,067 |
| 2025-02-21 | 18.5 | 18.58 | 18.12 | 18.5 | +0.16% | 15,218 | 27,963,649 |
| 2025-02-20 | 18.45 | 18.55 | 18.12 | 18.47 | +0.38% | 12,269 | 22,455,758 |
| 2025-02-19 | 17.8 | 18.43 | 17.62 | 18.4 | +3.9% | 13,076 | 23,738,513 |
| 2025-02-18 | 18.5 | 18.5 | 17.6 | 17.71 | -3.54% | 12,952 | 23,301,756 |
| 2025-02-17 | 18 | 18.5 | 18 | 18.36 | +1.83% | 17,000 | 31,126,807 |
| 2025-02-14 | 18.21 | 18.32 | 17.91 | 18.03 | -0.83% | 15,577 | 28,230,182 |
| 2025-02-13 | 18.49 | 18.57 | 18.01 | 18.18 | -2.36% | 13,388 | 24,396,043 |
| 2025-02-12 | 18.5 | 18.73 | 18.44 | 18.62 | +0.65% | 11,431 | 21,244,395 |
| 2025-02-11 | 18.86 | 18.88 | 18.31 | 18.5 | -1.91% | 16,703 | 31,007,029 |
| 2025-02-10 | 17.8 | 18.93 | 17.72 | 18.86 | +6.67% | 24,585 | 45,480,453 |
| 2025-02-07 | 17.05 | 17.94 | 17.03 | 17.68 | +2.26% | 19,666 | 34,739,257 |
| 2025-02-06 | 16.85 | 17.3 | 16.66 | 17.29 | +2.86% | 12,276 | 20,999,248 |
| 2025-02-05 | 16.26 | 16.87 | 16.26 | 16.81 | +3.89% | 13,045 | 21,787,537 |
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：