股票概览
16.36
-6.67%
-1.17
17.29
开盘价
17.37
最高价
16.34
最低价
312,953
成交量
数据更新至: 2025-02-28
技术指标
17.77
MA5 (5日均线)
17.21
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 | 17.29 | 17.37 | 16.34 | 16.36 | -6.67% | 312,953 | 526,149,898 |
| 2025-02-27 | 18.1 | 18.28 | 17.3 | 17.53 | -3.36% | 363,079 | 641,109,511 |
| 2025-02-26 | 18.31 | 18.48 | 17.88 | 18.14 | -1.89% | 435,669 | 787,965,089 |
| 2025-02-25 | 17.8 | 18.81 | 17.6 | 18.49 | +0.76% | 673,819 | 1,229,104,605 |
| 2025-02-24 | 17.41 | 18.35 | 16.82 | 18.35 | +3.85% | 859,495 | 1,519,724,957 |
| 2025-02-21 | 17.15 | 18.76 | 17.13 | 17.67 | +9.41% | 939,986 | 1,684,240,042 |
| 2025-02-20 | 16.37 | 16.48 | 15.96 | 16.15 | -1.28% | 268,769 | 434,175,171 |
| 2025-02-19 | 16.05 | 16.54 | 15.94 | 16.36 | +1.8% | 243,771 | 397,346,705 |
| 2025-02-18 | 16.8 | 17.07 | 16.02 | 16.07 | -5.08% | 379,077 | 624,339,448 |
| 2025-02-17 | 17.85 | 17.86 | 16.82 | 16.93 | -2.81% | 519,908 | 895,725,172 |
| 2025-02-14 | 16.92 | 17.59 | 16.55 | 17.42 | +2.83% | 548,577 | 944,411,292 |
| 2025-02-13 | 17.2 | 17.36 | 16.5 | 16.94 | -0.88% | 474,550 | 803,389,820 |
| 2025-02-12 | 16.68 | 17.2 | 16.6 | 17.09 | +2.64% | 423,957 | 720,033,020 |
| 2025-02-11 | 17.02 | 17.16 | 16.4 | 16.65 | -2.92% | 474,754 | 789,615,166 |
| 2025-02-10 | 16.13 | 17.21 | 15.88 | 17.15 | +9.58% | 684,096 | 1,137,440,456 |
| 2025-02-07 | 15.46 | 15.98 | 15.3 | 15.65 | +1.29% | 396,101 | 618,732,612 |
| 2025-02-06 | 14.73 | 15.62 | 14.44 | 15.45 | +4.82% | 363,472 | 548,147,052 |
| 2025-02-05 | 14.44 | 15.08 | 14.3 | 14.74 | +4.17% | 319,843 | 472,209,760 |
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：