股票概览
17.6
-1.35%
-0.24
17.74
开盘价
17.83
最高价
17.56
最低价
32,022
成交量
数据更新至: 2025-02-28
技术指标
17.91
MA5 (5日均线)
17.94
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 | 17.74 | 17.83 | 17.56 | 17.6 | -1.35% | 32,022 | 56,562,360 |
| 2025-02-27 | 18.18 | 18.18 | 17.71 | 17.84 | -0.61% | 38,073 | 67,914,127 |
| 2025-02-26 | 18.35 | 18.75 | 17.88 | 17.95 | +1.01% | 77,257 | 141,062,697 |
| 2025-02-25 | 18.16 | 18.16 | 17.69 | 17.77 | -3.42% | 48,541 | 86,608,769 |
| 2025-02-24 | 18.68 | 18.68 | 17.91 | 18.4 | -1.76% | 77,440 | 140,466,624 |
| 2025-02-21 | 18.09 | 18.8 | 18.02 | 18.73 | +3.54% | 71,448 | 131,826,512 |
| 2025-02-20 | 17.88 | 18.09 | 17.63 | 18.09 | +1.06% | 31,376 | 56,118,751 |
| 2025-02-19 | 17.52 | 17.93 | 17.46 | 17.9 | +2.05% | 34,690 | 61,561,081 |
| 2025-02-18 | 17.64 | 18.15 | 17.5 | 17.54 | -0.28% | 49,411 | 88,352,026 |
| 2025-02-17 | 17.55 | 17.68 | 17.42 | 17.59 | -0.11% | 22,425 | 39,372,314 |
| 2025-02-14 | 17.65 | 18.25 | 17.45 | 17.61 | -0.28% | 29,763 | 52,912,524 |
| 2025-02-13 | 17.95 | 17.97 | 17.61 | 17.66 | -1.67% | 23,919 | 42,434,116 |
| 2025-02-12 | 18.13 | 18.15 | 17.81 | 17.96 | -0.94% | 31,804 | 56,996,124 |
| 2025-02-11 | 18.17 | 18.22 | 17.88 | 18.13 | +0.22% | 32,184 | 58,192,247 |
| 2025-02-10 | 17.8 | 18.32 | 17.7 | 18.09 | +1.4% | 41,083 | 73,639,605 |
| 2025-02-07 | 17.99 | 18.1 | 17.66 | 17.84 | 0% | 33,473 | 59,799,532 |
| 2025-02-06 | 17.59 | 17.93 | 17.45 | 17.84 | +1.42% | 37,889 | 66,873,326 |
| 2025-02-05 | 17.9 | 17.97 | 17.45 | 17.59 | -1.24% | 19,394 | 34,099,232 |
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：