股票概览
16.7
-5.65%
-1
17.58
开盘价
17.58
最高价
16.67
最低价
103,103
成交量
数据更新至: 2025-02-28
技术指标
17.18
MA5 (5日均线)
17.20
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 | 17.58 | 17.58 | 16.67 | 16.7 | -5.65% | 103,103 | 175,394,914 |
| 2025-02-27 | 17.09 | 17.72 | 17.08 | 17.7 | +2.79% | 110,469 | 193,592,068 |
| 2025-02-26 | 16.94 | 17.46 | 16.94 | 17.22 | +1.71% | 64,211 | 110,746,502 |
| 2025-02-25 | 17.21 | 17.29 | 16.88 | 16.93 | -2.48% | 51,522 | 87,706,645 |
| 2025-02-24 | 17.1 | 17.38 | 16.9 | 17.36 | +1.64% | 81,402 | 139,879,221 |
| 2025-02-21 | 17.11 | 17.34 | 16.9 | 17.08 | -1.27% | 68,702 | 117,432,198 |
| 2025-02-20 | 17.06 | 17.47 | 16.84 | 17.3 | +0.93% | 64,572 | 111,102,586 |
| 2025-02-19 | 16.88 | 17.19 | 16.73 | 17.14 | +1.24% | 74,582 | 125,994,141 |
| 2025-02-18 | 17.59 | 17.69 | 16.85 | 16.93 | -4.08% | 86,003 | 147,905,433 |
| 2025-02-17 | 17.56 | 17.78 | 17.28 | 17.65 | +0.06% | 68,392 | 120,233,238 |
| 2025-02-14 | 17.26 | 17.65 | 17.2 | 17.64 | +1.55% | 75,227 | 131,710,180 |
| 2025-02-13 | 17.89 | 17.97 | 17.32 | 17.37 | -3.39% | 117,772 | 206,690,737 |
| 2025-02-12 | 18.1 | 18.1 | 17.51 | 17.98 | -1.37% | 109,998 | 195,537,623 |
| 2025-02-11 | 18.09 | 18.65 | 17.95 | 18.23 | +0.77% | 138,163 | 253,046,431 |
| 2025-02-10 | 18.06 | 18.2 | 17.8 | 18.09 | -0.17% | 106,534 | 191,512,380 |
| 2025-02-07 | 18.09 | 18.41 | 17.71 | 18.12 | -0.28% | 143,372 | 259,544,731 |
| 2025-02-06 | 17.94 | 18.25 | 17.78 | 18.17 | 0% | 118,593 | 213,443,840 |
| 2025-02-05 | 18.5 | 18.51 | 17.6 | 18.17 | -1.62% | 100,660 | 181,159,351 |
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：