股票概览
17.01
-5.03%
-0.9
17.71
开盘价
17.85
最高价
16.92
最低价
49,937
成交量
数据更新至: 2025-02-28
技术指标
17.90
MA5 (5日均线)
18.19
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 | 17.71 | 17.85 | 16.92 | 17.01 | -5.03% | 49,937 | 86,820,785 |
| 2025-02-27 | 18.17 | 18.24 | 17.5 | 17.91 | -1.43% | 55,251 | 98,714,103 |
| 2025-02-26 | 18.2 | 18.41 | 18.05 | 18.17 | -0.22% | 49,404 | 90,023,184 |
| 2025-02-25 | 18 | 18.35 | 17.92 | 18.21 | +0.05% | 39,768 | 72,313,139 |
| 2025-02-24 | 18.35 | 18.42 | 17.98 | 18.2 | -1.36% | 58,167 | 105,601,566 |
| 2025-02-21 | 18.33 | 18.71 | 18.33 | 18.45 | -0.27% | 48,476 | 89,516,015 |
| 2025-02-20 | 18.62 | 18.66 | 18.15 | 18.5 | -0.59% | 47,070 | 86,517,124 |
| 2025-02-19 | 18.53 | 18.82 | 18.11 | 18.61 | +0.32% | 69,327 | 128,217,331 |
| 2025-02-18 | 18.65 | 19.07 | 18.25 | 18.55 | +1.64% | 91,084 | 170,401,224 |
| 2025-02-17 | 18 | 18.37 | 17.99 | 18.25 | +1.39% | 48,149 | 87,427,411 |
| 2025-02-14 | 18.13 | 18.28 | 17.82 | 18 | -0.72% | 38,812 | 69,781,037 |
| 2025-02-13 | 18.3 | 18.69 | 18.08 | 18.13 | -0.55% | 57,930 | 106,634,947 |
| 2025-02-12 | 17.98 | 18.37 | 17.88 | 18.23 | +1.17% | 48,092 | 87,165,085 |
| 2025-02-11 | 18.28 | 18.29 | 17.89 | 18.02 | -1.53% | 41,585 | 74,823,117 |
| 2025-02-10 | 18.08 | 18.3 | 17.78 | 18.3 | +1.44% | 59,289 | 107,100,840 |
| 2025-02-07 | 17.98 | 18.5 | 17.71 | 18.04 | +0.22% | 64,973 | 118,345,882 |
| 2025-02-06 | 17.5 | 18.17 | 17.27 | 18 | +2.45% | 50,633 | 90,068,734 |
| 2025-02-05 | 17.13 | 17.66 | 17.08 | 17.57 | +3.05% | 48,788 | 84,914,615 |
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：