股票概览
17.73
-6.73%
-1.28
18.62
开盘价
18.92
最高价
17.62
最低价
53,546
成交量
数据更新至: 2025-02-28
技术指标
18.73
MA5 (5日均线)
18.44
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 | 18.62 | 18.92 | 17.62 | 17.73 | -6.73% | 53,546 | 97,214,119 |
| 2025-02-27 | 19.05 | 19.27 | 18.5 | 19.01 | -0.52% | 54,296 | 102,423,944 |
| 2025-02-26 | 18.9 | 19.16 | 18.62 | 19.11 | +1.43% | 48,299 | 91,493,827 |
| 2025-02-25 | 18.73 | 19.04 | 18.6 | 18.84 | -0.74% | 47,756 | 90,141,494 |
| 2025-02-24 | 19.21 | 19.28 | 18.76 | 18.98 | -0.47% | 50,476 | 95,938,353 |
| 2025-02-21 | 18.34 | 19.2 | 18.16 | 19.07 | +4.21% | 73,323 | 137,424,522 |
| 2025-02-20 | 17.99 | 18.35 | 17.94 | 18.3 | +1.22% | 47,715 | 86,747,035 |
| 2025-02-19 | 17.41 | 18.1 | 17.29 | 18.08 | +3.85% | 51,826 | 92,723,216 |
| 2025-02-18 | 17.82 | 17.99 | 17.29 | 17.41 | -2.41% | 36,992 | 65,311,622 |
| 2025-02-17 | 17.92 | 18.08 | 17.61 | 17.84 | 0% | 35,420 | 63,077,926 |
| 2025-02-14 | 18.11 | 18.11 | 17.6 | 17.84 | -0.06% | 33,098 | 58,913,806 |
| 2025-02-13 | 18.3 | 18.3 | 17.76 | 17.85 | -2.19% | 39,693 | 71,274,867 |
| 2025-02-12 | 17.53 | 18.29 | 17.36 | 18.25 | +4.11% | 56,830 | 101,561,795 |
| 2025-02-11 | 17.84 | 17.89 | 17.33 | 17.53 | -1.74% | 37,654 | 65,790,236 |
| 2025-02-10 | 17.67 | 17.91 | 17.41 | 17.84 | +1.83% | 40,750 | 72,297,876 |
| 2025-02-07 | 17 | 17.93 | 16.99 | 17.52 | +2.34% | 57,113 | 100,175,760 |
| 2025-02-06 | 16.3 | 17.12 | 16.11 | 17.12 | +5.1% | 43,829 | 73,716,502 |
| 2025-02-05 | 16.31 | 16.63 | 16.2 | 16.29 | +1.56% | 35,440 | 58,069,579 |
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：