股票概览
17.04
-2.07%
-0.36
17.38
开盘价
17.52
最高价
17
最低价
15,247
成交量
数据更新至: 2025-02-28
技术指标
17.44
MA5 (5日均线)
17.54
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 | 17.38 | 17.52 | 17 | 17.04 | -2.07% | 15,247 | 26,215,098 |
| 2025-02-27 | 17.55 | 17.58 | 17.09 | 17.4 | -0.63% | 21,942 | 37,914,315 |
| 2025-02-26 | 17.35 | 17.66 | 17.35 | 17.51 | +0.52% | 17,531 | 30,761,838 |
| 2025-02-25 | 17.49 | 17.74 | 17.33 | 17.42 | -2.35% | 27,028 | 47,213,857 |
| 2025-02-24 | 18.01 | 18.35 | 17.71 | 17.84 | +2% | 43,184 | 77,870,904 |
| 2025-02-21 | 17.76 | 17.85 | 17.32 | 17.49 | -1.69% | 19,271 | 33,684,925 |
| 2025-02-20 | 17.63 | 17.79 | 17.5 | 17.79 | +0.91% | 15,766 | 27,802,556 |
| 2025-02-19 | 17.37 | 17.65 | 17.2 | 17.63 | +1.03% | 21,909 | 38,312,379 |
| 2025-02-18 | 17.8 | 18.45 | 17.43 | 17.45 | -1.91% | 38,369 | 68,489,012 |
| 2025-02-17 | 17.12 | 17.79 | 17.1 | 17.79 | +4.22% | 28,700 | 50,134,369 |
| 2025-02-14 | 17.13 | 17.36 | 17.01 | 17.07 | -0.93% | 14,431 | 24,780,500 |
| 2025-02-13 | 17.45 | 17.5 | 17.18 | 17.23 | -1.2% | 17,949 | 31,083,026 |
| 2025-02-12 | 17.51 | 17.58 | 17.28 | 17.44 | -0.23% | 17,483 | 30,444,687 |
| 2025-02-11 | 17.66 | 17.7 | 17.35 | 17.48 | -0.91% | 16,573 | 28,913,659 |
| 2025-02-10 | 17.45 | 17.64 | 17.29 | 17.64 | +1.09% | 24,574 | 42,938,449 |
| 2025-02-07 | 17.27 | 17.45 | 17.11 | 17.45 | +0.87% | 32,660 | 56,613,383 |
| 2025-02-06 | 17.34 | 17.35 | 16.89 | 17.3 | -0.4% | 30,882 | 52,997,105 |
| 2025-02-05 | 17.74 | 17.84 | 17.02 | 17.37 | -1.86% | 37,266 | 64,855,153 |
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：