股票概览
18.44
-5.44%
-1.06
19.25
开盘价
19.39
最高价
18.4
最低价
32,074
成交量
数据更新至: 2025-02-28
技术指标
18.94
MA5 (5日均线)
18.61
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 | 19.25 | 19.39 | 18.4 | 18.44 | -5.44% | 32,074 | 60,192,078 |
| 2025-02-27 | 19.1 | 19.63 | 18.89 | 19.5 | +2.31% | 38,601 | 74,667,949 |
| 2025-02-26 | 18.98 | 19.32 | 18.9 | 19.06 | +0.11% | 24,606 | 46,911,557 |
| 2025-02-25 | 18.51 | 19.68 | 18.45 | 19.04 | +2.15% | 45,330 | 86,766,160 |
| 2025-02-24 | 18.76 | 18.88 | 18.45 | 18.64 | -0.32% | 20,558 | 38,395,632 |
| 2025-02-21 | 18.68 | 18.86 | 18.32 | 18.7 | +0.11% | 28,093 | 52,450,137 |
| 2025-02-20 | 18.35 | 18.71 | 18.15 | 18.68 | +1.97% | 24,990 | 46,227,921 |
| 2025-02-19 | 17.6 | 18.34 | 17.57 | 18.32 | +4.27% | 29,432 | 53,182,397 |
| 2025-02-18 | 18.14 | 18.24 | 17.49 | 17.57 | -3.14% | 24,418 | 43,598,899 |
| 2025-02-17 | 18.48 | 18.57 | 17.89 | 18.14 | -1.95% | 35,887 | 65,217,391 |
| 2025-02-14 | 18.75 | 18.85 | 18.29 | 18.5 | -1.33% | 29,219 | 54,165,451 |
| 2025-02-13 | 18.92 | 19.23 | 18.73 | 18.75 | -1% | 19,498 | 36,957,569 |
| 2025-02-12 | 18.75 | 19.13 | 18.44 | 18.94 | +0.74% | 26,838 | 50,437,634 |
| 2025-02-11 | 19.34 | 19.34 | 18.71 | 18.8 | -2.69% | 27,827 | 52,682,244 |
| 2025-02-10 | 18.3 | 20.27 | 18.29 | 19.32 | +7.33% | 102,515 | 198,396,330 |
| 2025-02-07 | 17.21 | 18.08 | 17.21 | 18 | +4.23% | 43,954 | 77,829,616 |
| 2025-02-06 | 16.81 | 17.35 | 16.73 | 17.27 | +2.37% | 16,683 | 28,616,386 |
| 2025-02-05 | 16.61 | 17 | 16.5 | 16.87 | +2.24% | 15,569 | 26,231,200 |
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：