股票概览
17.05
-1.1%
-0.19
17.1
开盘价
17.4
最高价
17
最低价
14,525
成交量
数据更新至: 2025-02-28
技术指标
17.17
MA5 (5日均线)
17.15
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 | 17.1 | 17.4 | 17 | 17.05 | -1.1% | 14,525 | 24,926,791 |
| 2025-02-27 | 17.33 | 17.38 | 16.91 | 17.24 | -0.46% | 12,353 | 21,115,434 |
| 2025-02-26 | 17.02 | 17.49 | 17.02 | 17.32 | +1.64% | 15,254 | 26,421,655 |
| 2025-02-25 | 17.06 | 17.24 | 16.97 | 17.04 | -0.81% | 11,472 | 19,607,798 |
| 2025-02-24 | 17 | 17.2 | 16.83 | 17.18 | +1.18% | 13,846 | 23,596,749 |
| 2025-02-21 | 17.15 | 17.28 | 16.84 | 16.98 | -1.57% | 20,162 | 34,217,347 |
| 2025-02-20 | 17.35 | 17.35 | 17.06 | 17.25 | +0.23% | 12,526 | 21,554,719 |
| 2025-02-19 | 17.14 | 17.38 | 16.93 | 17.21 | +1.77% | 19,565 | 33,715,240 |
| 2025-02-18 | 17.29 | 17.5 | 16.88 | 16.91 | -2.25% | 28,696 | 49,247,270 |
| 2025-02-17 | 17.28 | 17.44 | 17.11 | 17.3 | -0.29% | 19,466 | 33,598,605 |
| 2025-02-14 | 17.47 | 17.6 | 17.26 | 17.35 | -0.63% | 7,423 | 12,921,679 |
| 2025-02-13 | 17.51 | 17.76 | 17.22 | 17.46 | -0.23% | 14,431 | 25,188,947 |
| 2025-02-12 | 17.8 | 17.8 | 17.3 | 17.5 | -0.34% | 11,371 | 19,878,480 |
| 2025-02-11 | 17.3 | 17.72 | 17.3 | 17.56 | +1.62% | 18,897 | 33,089,218 |
| 2025-02-10 | 17.51 | 17.51 | 17.2 | 17.28 | -0.75% | 21,119 | 36,575,085 |
| 2025-02-07 | 18.09 | 18.95 | 17.34 | 17.41 | -3.76% | 45,388 | 80,844,777 |
| 2025-02-06 | 17.27 | 18.11 | 17.25 | 18.09 | +4.21% | 30,525 | 53,958,993 |
| 2025-02-05 | 17.29 | 17.54 | 17.21 | 17.36 | +0.99% | 9,661 | 16,738,452 |
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：