股票概览
16.38
-5.75%
-1
17.32
开盘价
17.48
最高价
16.32
最低价
61,366
成交量
数据更新至: 2025-02-28
技术指标
16.97
MA5 (5日均线)
16.93
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 | 17.32 | 17.48 | 16.32 | 16.38 | -5.75% | 61,366 | 102,657,828 |
| 2025-02-27 | 17.19 | 17.96 | 17.19 | 17.38 | +1.4% | 79,282 | 138,641,225 |
| 2025-02-26 | 16.85 | 17.57 | 16.85 | 17.14 | +1.24% | 49,026 | 84,131,518 |
| 2025-02-25 | 16.96 | 17.09 | 16.55 | 16.93 | -0.41% | 34,611 | 58,454,631 |
| 2025-02-24 | 17.2 | 17.3 | 16.86 | 17 | -0.18% | 49,947 | 85,255,169 |
| 2025-02-21 | 16.94 | 17.08 | 16.71 | 17.03 | 0% | 38,603 | 65,399,149 |
| 2025-02-20 | 16.84 | 17.15 | 16.73 | 17.03 | +1.73% | 32,480 | 55,008,500 |
| 2025-02-19 | 16.54 | 16.87 | 16.52 | 16.74 | +1.45% | 32,002 | 53,533,508 |
| 2025-02-18 | 17.04 | 17.44 | 16.43 | 16.5 | -3.79% | 51,005 | 86,079,403 |
| 2025-02-17 | 16.83 | 17.18 | 16.72 | 17.15 | +2.39% | 43,817 | 74,583,859 |
| 2025-02-14 | 16.72 | 17 | 16.64 | 16.75 | +0.36% | 37,582 | 63,155,006 |
| 2025-02-13 | 17.1 | 17.2 | 16.64 | 16.69 | -2.4% | 40,022 | 67,346,007 |
| 2025-02-12 | 17.08 | 17.22 | 16.81 | 17.1 | +0.29% | 39,711 | 67,570,631 |
| 2025-02-11 | 16.81 | 17.11 | 16.54 | 17.05 | +1.55% | 49,634 | 83,892,581 |
| 2025-02-10 | 16.45 | 16.88 | 16.35 | 16.79 | +2.63% | 58,077 | 97,104,870 |
| 2025-02-07 | 16.36 | 16.72 | 16.07 | 16.36 | +0.18% | 42,998 | 70,702,810 |
| 2025-02-06 | 15.95 | 16.35 | 15.61 | 16.33 | +3.16% | 42,722 | 68,703,520 |
| 2025-02-05 | 15.75 | 15.95 | 15.72 | 15.83 | +1.02% | 34,292 | 54,319,043 |
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：