股票概览
16.92
-6.67%
-1.21
18.03
开盘价
18.17
最高价
16.9
最低价
110,900
成交量
数据更新至: 2025-02-28
技术指标
17.53
MA5 (5日均线)
17.09
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 | 18.03 | 18.17 | 16.9 | 16.92 | -6.67% | 110,900 | 193,466,434 |
| 2025-02-27 | 18 | 18.18 | 17.53 | 18.13 | +0.22% | 128,083 | 229,235,093 |
| 2025-02-26 | 17.4 | 18.49 | 17.28 | 18.09 | +5.11% | 187,102 | 335,584,343 |
| 2025-02-25 | 17.11 | 17.71 | 16.82 | 17.21 | -0.46% | 113,085 | 194,912,341 |
| 2025-02-24 | 17.47 | 17.88 | 17.09 | 17.29 | +1.29% | 134,257 | 233,180,583 |
| 2025-02-21 | 16.98 | 17.12 | 16.79 | 17.07 | 0% | 93,016 | 157,670,755 |
| 2025-02-20 | 16.53 | 17.28 | 16.45 | 17.07 | +3.45% | 152,888 | 260,548,442 |
| 2025-02-19 | 16.02 | 16.66 | 15.96 | 16.5 | +2.68% | 78,797 | 129,333,101 |
| 2025-02-18 | 16.5 | 16.86 | 16.02 | 16.07 | -2.67% | 90,649 | 148,641,498 |
| 2025-02-17 | 16.1 | 16.78 | 16.01 | 16.51 | +2.1% | 117,364 | 193,072,888 |
| 2025-02-14 | 16.82 | 17 | 16.07 | 16.17 | -4.71% | 156,573 | 256,761,590 |
| 2025-02-13 | 17.28 | 18.5 | 16.95 | 16.97 | +2.17% | 245,471 | 432,631,621 |
| 2025-02-12 | 16.58 | 16.7 | 16.31 | 16.61 | -0.3% | 74,603 | 122,927,899 |
| 2025-02-11 | 16.74 | 16.75 | 16.46 | 16.66 | -0.3% | 66,198 | 109,787,668 |
| 2025-02-10 | 16.63 | 16.76 | 16.36 | 16.71 | +0.12% | 82,358 | 136,547,747 |
| 2025-02-07 | 16.81 | 16.85 | 16.37 | 16.69 | -0.3% | 111,362 | 185,350,342 |
| 2025-02-06 | 16.1 | 16.74 | 16 | 16.74 | +3.4% | 107,779 | 177,008,653 |
| 2025-02-05 | 15.98 | 16.45 | 15.63 | 16.19 | +2.73% | 89,063 | 142,532,161 |
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：