股票概览
17.33
+2.85%
+0.48
16.83
开盘价
17.58
最高价
16.67
最低价
165,395
成交量
数据更新至: 2025-02-28
技术指标
16.98
MA5 (5日均线)
16.76
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 | 16.83 | 17.58 | 16.67 | 17.33 | +2.85% | 165,395 | 286,210,483 |
| 2025-02-27 | 16.95 | 17.02 | 16.52 | 16.85 | -1% | 56,872 | 95,378,316 |
| 2025-02-26 | 16.93 | 17.29 | 16.89 | 17.02 | +0.41% | 80,463 | 137,449,508 |
| 2025-02-25 | 16.65 | 17.34 | 16.49 | 16.95 | +1.13% | 93,238 | 158,080,634 |
| 2025-02-24 | 16.79 | 16.88 | 16.57 | 16.76 | -0.36% | 57,318 | 95,762,939 |
| 2025-02-21 | 16.88 | 16.98 | 16.71 | 16.82 | -0.41% | 82,858 | 139,450,915 |
| 2025-02-20 | 16.3 | 17.02 | 16.3 | 16.89 | +3.11% | 116,839 | 196,921,227 |
| 2025-02-19 | 16.07 | 16.45 | 16.03 | 16.38 | +2.06% | 40,213 | 65,404,793 |
| 2025-02-18 | 16.28 | 16.65 | 16.02 | 16.05 | -2.9% | 54,159 | 88,392,393 |
| 2025-02-17 | 16.23 | 16.7 | 16.01 | 16.53 | +1.85% | 53,934 | 88,237,844 |
| 2025-02-14 | 16.28 | 16.43 | 16.15 | 16.23 | -0.67% | 39,741 | 64,723,751 |
| 2025-02-13 | 16.71 | 16.74 | 16.34 | 16.34 | -2.97% | 58,643 | 96,809,339 |
| 2025-02-12 | 16.8 | 16.9 | 16.55 | 16.84 | -0.82% | 85,178 | 142,031,535 |
| 2025-02-11 | 16.14 | 16.99 | 15.99 | 16.98 | +5.07% | 129,966 | 216,074,966 |
| 2025-02-10 | 16.18 | 16.19 | 15.98 | 16.16 | +0.12% | 39,520 | 63,540,569 |
| 2025-02-07 | 16.18 | 16.46 | 16.01 | 16.14 | -0.37% | 58,560 | 95,002,132 |
| 2025-02-06 | 15.98 | 16.2 | 15.89 | 16.2 | +0.68% | 42,778 | 68,886,504 |
| 2025-02-05 | 16.4 | 16.4 | 16.01 | 16.09 | -0.56% | 42,259 | 68,073,295 |
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：