股票概览
18.35
-5.61%
-1.09
19.47
开盘价
19.47
最高价
18.27
最低价
28,725
成交量
数据更新至: 2025-02-28
技术指标
19.27
MA5 (5日均线)
19.49
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 | 19.47 | 19.47 | 18.27 | 18.35 | -5.61% | 28,725 | 53,742,386 |
| 2025-02-27 | 19.17 | 19.76 | 18.9 | 19.44 | +1.41% | 30,548 | 59,121,024 |
| 2025-02-26 | 19.54 | 20.03 | 18.77 | 19.17 | -2.19% | 43,405 | 83,641,681 |
| 2025-02-25 | 19.45 | 19.83 | 19.38 | 19.6 | -0.91% | 16,470 | 32,374,667 |
| 2025-02-24 | 20.75 | 20.77 | 19.4 | 19.78 | -4.67% | 37,327 | 73,892,076 |
| 2025-02-21 | 20.82 | 21.2 | 20.43 | 20.75 | -0.57% | 29,634 | 61,616,796 |
| 2025-02-20 | 19.8 | 21.26 | 19.57 | 20.87 | +6.37% | 47,454 | 97,750,643 |
| 2025-02-19 | 18.26 | 19.7 | 18.26 | 19.62 | +7.51% | 36,701 | 70,343,510 |
| 2025-02-18 | 18.83 | 18.9 | 18.18 | 18.25 | -4.4% | 23,394 | 43,461,956 |
| 2025-02-17 | 19.33 | 19.72 | 18.69 | 19.09 | -1.6% | 20,986 | 40,053,294 |
| 2025-02-14 | 19.55 | 19.9 | 19.2 | 19.4 | -1.12% | 14,472 | 28,187,036 |
| 2025-02-13 | 20.28 | 20.34 | 19.56 | 19.62 | -2.78% | 17,856 | 35,290,096 |
| 2025-02-12 | 19.95 | 20.23 | 19.4 | 20.18 | +1.46% | 17,715 | 35,104,777 |
| 2025-02-11 | 19.68 | 20.08 | 19.32 | 19.89 | +1.27% | 27,683 | 54,759,122 |
| 2025-02-10 | 18.32 | 19.7 | 18 | 19.64 | +7.56% | 38,350 | 72,944,851 |
| 2025-02-07 | 18.18 | 18.64 | 17.95 | 18.26 | +0.72% | 24,207 | 44,489,844 |
| 2025-02-06 | 16.75 | 18.42 | 16.7 | 18.13 | +7.79% | 31,561 | 56,039,760 |
| 2025-02-05 | 16.3 | 16.95 | 16.2 | 16.82 | +3.38% | 14,663 | 24,576,423 |
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：