股票概览
17.33
-6.78%
-1.26
18.8
开盘价
18.84
最高价
17.21
最低价
277,299
成交量
数据更新至: 2025-02-28
技术指标
17.86
MA5 (5日均线)
17.63
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 | 18.8 | 18.84 | 17.21 | 17.33 | -6.78% | 277,299 | 493,187,470 |
| 2025-02-27 | 18.2 | 18.88 | 17.6 | 18.59 | +3.05% | 346,325 | 632,317,814 |
| 2025-02-26 | 17.7 | 18.05 | 17.46 | 18.04 | +2.56% | 170,982 | 304,199,796 |
| 2025-02-25 | 17.29 | 17.94 | 17.17 | 17.59 | -0.79% | 132,776 | 232,749,774 |
| 2025-02-24 | 17.75 | 17.86 | 17.45 | 17.73 | -1.66% | 173,029 | 305,484,259 |
| 2025-02-21 | 17.27 | 18.18 | 17.16 | 18.03 | +4.28% | 240,525 | 427,149,971 |
| 2025-02-20 | 17.38 | 17.48 | 17.16 | 17.29 | -0.52% | 119,388 | 206,525,925 |
| 2025-02-19 | 16.86 | 17.49 | 16.81 | 17.38 | +3.08% | 141,461 | 243,276,962 |
| 2025-02-18 | 17.38 | 17.85 | 16.78 | 16.86 | -3.6% | 148,782 | 257,324,740 |
| 2025-02-17 | 17.5 | 17.69 | 17.29 | 17.49 | -0.46% | 193,584 | 339,177,568 |
| 2025-02-14 | 16.6 | 17.98 | 16.35 | 17.57 | +5.84% | 254,578 | 440,670,648 |
| 2025-02-13 | 17.06 | 17.08 | 16.54 | 16.6 | -2.87% | 116,456 | 194,677,163 |
| 2025-02-12 | 16.89 | 17.15 | 16.85 | 17.09 | +0.71% | 123,480 | 209,980,546 |
| 2025-02-11 | 17.3 | 17.3 | 16.7 | 16.97 | -3.85% | 151,329 | 256,308,607 |
| 2025-02-10 | 17.42 | 17.72 | 17.21 | 17.65 | +2.2% | 126,099 | 220,652,157 |
| 2025-02-07 | 17.36 | 17.77 | 17 | 17.27 | -0.46% | 177,520 | 309,301,637 |
| 2025-02-06 | 16.35 | 17.43 | 16.16 | 17.35 | +6.25% | 153,092 | 259,104,655 |
| 2025-02-05 | 16.4 | 16.62 | 16 | 16.33 | +1.49% | 79,699 | 130,535,859 |
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：