股票概览
17.07
-3.56%
-0.63
17.65
开盘价
17.7
最高价
17
最低价
158,654
成交量
数据更新至: 2025-02-28
技术指标
17.72
MA5 (5日均线)
17.88
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 | 17.65 | 17.7 | 17 | 17.07 | -3.56% | 158,654 | 274,551,118 |
| 2025-02-27 | 18.05 | 18.12 | 17.47 | 17.7 | -1.5% | 160,385 | 284,591,799 |
| 2025-02-26 | 17.91 | 18.1 | 17.73 | 17.97 | +0.79% | 140,385 | 251,851,397 |
| 2025-02-25 | 17.88 | 18.15 | 17.72 | 17.83 | -1.22% | 168,138 | 301,782,947 |
| 2025-02-24 | 18.39 | 18.4 | 17.88 | 18.05 | -1.9% | 183,289 | 330,426,418 |
| 2025-02-21 | 18.28 | 18.6 | 18.15 | 18.4 | +0.11% | 279,859 | 513,890,832 |
| 2025-02-20 | 18.48 | 18.72 | 18.18 | 18.38 | -0.54% | 273,803 | 504,499,050 |
| 2025-02-19 | 17.42 | 18.67 | 17.36 | 18.48 | +5.48% | 469,218 | 846,591,009 |
| 2025-02-18 | 17.41 | 17.76 | 17.25 | 17.52 | +0.63% | 295,389 | 517,408,523 |
| 2025-02-17 | 17.38 | 17.55 | 17.18 | 17.41 | +0.69% | 147,879 | 256,619,791 |
| 2025-02-14 | 17.1 | 17.41 | 17 | 17.29 | +1.29% | 135,743 | 234,197,078 |
| 2025-02-13 | 17.6 | 17.69 | 17.03 | 17.07 | -3.23% | 172,541 | 297,845,531 |
| 2025-02-12 | 17.4 | 17.86 | 17.37 | 17.64 | +0.8% | 205,307 | 362,572,484 |
| 2025-02-11 | 17.15 | 17.7 | 16.98 | 17.5 | +1.92% | 210,195 | 365,122,702 |
| 2025-02-10 | 17.22 | 17.32 | 16.98 | 17.17 | -0.29% | 148,240 | 253,548,603 |
| 2025-02-07 | 16.47 | 17.38 | 16.4 | 17.22 | +4.24% | 263,858 | 449,611,281 |
| 2025-02-06 | 16.29 | 16.52 | 16.25 | 16.52 | +0.98% | 109,219 | 179,113,751 |
| 2025-02-05 | 16.55 | 16.74 | 16.16 | 16.36 | -1.15% | 103,573 | 168,964,824 |
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：