股票概览
18.81
-6.42%
-1.29
19.87
开盘价
19.97
最高价
18.73
最低价
76,854
成交量
数据更新至: 2025-02-28
技术指标
19.32
MA5 (5日均线)
18.67
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 | 19.87 | 19.97 | 18.73 | 18.81 | -6.42% | 76,854 | 147,391,886 |
| 2025-02-27 | 20.2 | 20.57 | 19.3 | 20.1 | +1.93% | 91,927 | 182,562,901 |
| 2025-02-26 | 19.76 | 20.17 | 19.23 | 19.72 | +0.2% | 97,616 | 193,205,156 |
| 2025-02-25 | 18.12 | 20.05 | 17.98 | 19.68 | +7.54% | 113,866 | 219,702,620 |
| 2025-02-24 | 18.77 | 18.78 | 18 | 18.3 | -2.56% | 63,640 | 116,509,213 |
| 2025-02-21 | 18.61 | 18.8 | 18.46 | 18.78 | +0.97% | 67,939 | 126,585,800 |
| 2025-02-20 | 18.08 | 18.78 | 17.83 | 18.6 | +2.88% | 72,635 | 134,192,718 |
| 2025-02-19 | 17.56 | 18.42 | 17.56 | 18.08 | +2.96% | 78,090 | 141,291,741 |
| 2025-02-18 | 16.99 | 18.13 | 16.91 | 17.56 | +3.05% | 75,105 | 132,397,586 |
| 2025-02-17 | 17.1 | 17.24 | 16.87 | 17.04 | +0.24% | 20,467 | 34,844,494 |
| 2025-02-14 | 16.97 | 17.18 | 16.89 | 17 | 0% | 18,698 | 31,847,347 |
| 2025-02-13 | 17.47 | 17.52 | 16.94 | 17 | -2.35% | 20,797 | 35,659,058 |
| 2025-02-12 | 17.29 | 17.55 | 17.24 | 17.41 | +0.4% | 18,768 | 32,655,787 |
| 2025-02-11 | 17.4 | 17.46 | 17.12 | 17.34 | -0.29% | 17,269 | 29,838,289 |
| 2025-02-10 | 17.5 | 17.55 | 17.19 | 17.39 | -0.63% | 25,365 | 43,945,138 |
| 2025-02-07 | 17.62 | 17.75 | 17.25 | 17.5 | -0.79% | 34,903 | 61,359,516 |
| 2025-02-06 | 17.1 | 17.74 | 17.1 | 17.64 | +2.5% | 32,342 | 56,660,600 |
| 2025-02-05 | 16.88 | 17.32 | 16.86 | 17.21 | +2.38% | 25,519 | 43,691,243 |
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：