股票概览
18.01
+0.67%
+0.12
17.78
开盘价
18.34
最高价
17.67
最低价
406,731
成交量
数据更新至: 2025-02-28
技术指标
17.88
MA5 (5日均线)
17.61
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 | 17.78 | 18.34 | 17.67 | 18.01 | +0.67% | 406,731 | 735,332,463 |
| 2025-02-27 | 17.88 | 17.93 | 17.33 | 17.89 | +0.06% | 357,640 | 628,985,567 |
| 2025-02-26 | 17.65 | 18.37 | 17.6 | 17.88 | +1.3% | 379,317 | 684,899,527 |
| 2025-02-25 | 17.96 | 18.15 | 17.58 | 17.65 | -1.73% | 274,012 | 488,489,887 |
| 2025-02-24 | 17.5 | 18.19 | 17.41 | 17.96 | +1.99% | 406,075 | 728,603,292 |
| 2025-02-21 | 17.55 | 18.17 | 17.44 | 17.61 | +0.69% | 380,028 | 673,589,419 |
| 2025-02-20 | 17.05 | 17.54 | 16.91 | 17.49 | +2.22% | 326,854 | 565,957,388 |
| 2025-02-19 | 17.09 | 17.14 | 16.75 | 17.11 | -0.06% | 321,261 | 543,971,529 |
| 2025-02-18 | 17.38 | 17.41 | 17.06 | 17.12 | -1.5% | 257,270 | 442,719,999 |
| 2025-02-17 | 17.82 | 17.85 | 17.25 | 17.38 | -2.8% | 428,241 | 744,346,394 |
| 2025-02-14 | 17.8 | 18 | 17.6 | 17.88 | +0.45% | 227,395 | 404,504,129 |
| 2025-02-13 | 17.85 | 18.23 | 17.8 | 17.8 | -0.73% | 289,426 | 520,826,606 |
| 2025-02-12 | 18.23 | 18.24 | 17.71 | 17.93 | -2.55% | 408,903 | 730,823,730 |
| 2025-02-11 | 17.94 | 18.5 | 17.94 | 18.4 | +2.51% | 383,367 | 703,445,688 |
| 2025-02-10 | 17.84 | 18.3 | 17.42 | 17.95 | -0.06% | 396,424 | 709,919,964 |
| 2025-02-07 | 17.66 | 18.2 | 17.32 | 17.96 | +1.58% | 440,555 | 783,716,489 |
| 2025-02-06 | 17.82 | 18.06 | 17.51 | 17.68 | -0.79% | 291,064 | 515,008,124 |
| 2025-02-05 | 18.55 | 18.59 | 17.62 | 17.82 | -3.52% | 302,631 | 542,456,443 |
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：