股票概览
17.84
-0.94%
-0.17
17.98
开盘价
18.28
最高价
17.7
最低价
125,274
成交量
数据更新至: 2025-02-28
技术指标
17.99
MA5 (5日均线)
17.58
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 | 17.98 | 18.28 | 17.7 | 17.84 | -0.94% | 125,274 | 224,855,068 |
| 2025-02-27 | 18.45 | 18.51 | 17.81 | 18.01 | -2.23% | 128,667 | 232,217,803 |
| 2025-02-26 | 18.15 | 18.7 | 18.05 | 18.42 | +0.6% | 196,441 | 360,283,269 |
| 2025-02-25 | 17.22 | 18.68 | 17.12 | 18.31 | +5.53% | 306,071 | 552,960,298 |
| 2025-02-24 | 17.25 | 17.49 | 17.1 | 17.35 | +0.17% | 86,091 | 149,219,017 |
| 2025-02-21 | 17.3 | 17.36 | 17.1 | 17.32 | +0.12% | 84,249 | 145,223,507 |
| 2025-02-20 | 17.27 | 17.39 | 17.06 | 17.3 | +0.23% | 93,244 | 160,777,289 |
| 2025-02-19 | 16.82 | 17.41 | 16.76 | 17.26 | +2.55% | 102,386 | 175,392,399 |
| 2025-02-18 | 17.15 | 17.15 | 16.75 | 16.83 | -1.87% | 85,816 | 145,460,865 |
| 2025-02-17 | 17.04 | 17.24 | 17.01 | 17.15 | +0.65% | 86,503 | 147,988,330 |
| 2025-02-14 | 17.3 | 17.3 | 17 | 17.04 | -1.45% | 92,170 | 157,794,590 |
| 2025-02-13 | 17.85 | 17.88 | 17.29 | 17.29 | -3.14% | 114,074 | 199,469,092 |
| 2025-02-12 | 17.65 | 17.99 | 17.56 | 17.85 | +1.13% | 112,547 | 200,703,439 |
| 2025-02-11 | 17.79 | 17.79 | 17.4 | 17.65 | -0.9% | 96,910 | 170,119,081 |
| 2025-02-10 | 17.25 | 17.89 | 17.24 | 17.81 | +3.37% | 199,428 | 351,875,689 |
| 2025-02-07 | 17.18 | 17.45 | 16.91 | 17.23 | +0.29% | 136,889 | 235,805,021 |
| 2025-02-06 | 17.03 | 17.18 | 16.86 | 17.18 | +0.88% | 91,496 | 156,269,074 |
| 2025-02-05 | 16.79 | 17.09 | 16.58 | 17.03 | +1.92% | 88,009 | 148,605,199 |
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：