股票概览
17.21
-6.57%
-1.21
18.38
开盘价
18.38
最高价
17.15
最低价
217,210
成交量
数据更新至: 2025-02-28
技术指标
18.42
MA5 (5日均线)
17.96
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 | 18.38 | 18.38 | 17.15 | 17.21 | -6.57% | 217,210 | 384,308,397 |
| 2025-02-27 | 18.85 | 18.89 | 17.99 | 18.42 | -2.13% | 282,660 | 519,960,425 |
| 2025-02-26 | 18.83 | 19.13 | 18.55 | 18.82 | +0.11% | 286,790 | 538,282,818 |
| 2025-02-25 | 18.51 | 19.48 | 18.5 | 18.8 | -0.16% | 455,064 | 863,375,340 |
| 2025-02-24 | 18.13 | 19.3 | 17.9 | 18.83 | +4.44% | 532,991 | 990,851,378 |
| 2025-02-21 | 17.89 | 18.07 | 17.69 | 18.03 | -0.39% | 298,711 | 534,874,205 |
| 2025-02-20 | 17.1 | 18.26 | 16.95 | 18.1 | +5.6% | 439,118 | 784,279,571 |
| 2025-02-19 | 16.74 | 17.18 | 16.74 | 17.14 | +2.15% | 105,995 | 180,980,863 |
| 2025-02-18 | 17.4 | 17.52 | 16.7 | 16.78 | -3.95% | 144,179 | 246,485,540 |
| 2025-02-17 | 17.3 | 17.75 | 17.25 | 17.47 | +0.98% | 128,431 | 224,690,912 |
| 2025-02-14 | 17.28 | 17.42 | 17.05 | 17.3 | -0.46% | 135,771 | 234,159,800 |
| 2025-02-13 | 17.8 | 17.85 | 17.36 | 17.38 | -2.47% | 138,193 | 242,635,240 |
| 2025-02-12 | 17.65 | 17.88 | 17.55 | 17.82 | +0.28% | 140,006 | 248,534,118 |
| 2025-02-11 | 17.73 | 17.99 | 17.43 | 17.77 | +0.23% | 153,622 | 271,733,237 |
| 2025-02-10 | 17.61 | 17.82 | 17.45 | 17.73 | +0.91% | 146,092 | 258,350,856 |
| 2025-02-07 | 17.61 | 17.82 | 17.28 | 17.57 | -0.57% | 217,667 | 383,821,812 |
| 2025-02-06 | 16.88 | 17.68 | 16.76 | 17.67 | +4.62% | 215,505 | 375,105,031 |
| 2025-02-05 | 16.66 | 17.08 | 16.6 | 16.89 | +2.12% | 127,915 | 215,714,484 |
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：