股票概览
16.94
-4.56%
-0.81
17.68
开盘价
17.74
最高价
16.91
最低价
28,316
成交量
数据更新至: 2025-02-28
技术指标
17.58
MA5 (5日均线)
17.43
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 | 17.68 | 17.74 | 16.91 | 16.94 | -4.56% | 28,316 | 48,678,239 |
| 2025-02-27 | 17.8 | 17.88 | 17.38 | 17.75 | -0.28% | 27,314 | 48,221,720 |
| 2025-02-26 | 17.67 | 18.03 | 17.55 | 17.8 | +1.02% | 31,030 | 55,272,832 |
| 2025-02-25 | 17.64 | 17.84 | 17.48 | 17.62 | -1.01% | 27,888 | 49,233,254 |
| 2025-02-24 | 17.6 | 18.04 | 17.34 | 17.8 | +0.68% | 43,708 | 77,637,783 |
| 2025-02-21 | 17.48 | 17.69 | 17.37 | 17.68 | +0.86% | 35,269 | 61,987,736 |
| 2025-02-20 | 17.56 | 17.57 | 17.33 | 17.53 | -0.23% | 31,443 | 54,835,114 |
| 2025-02-19 | 16.62 | 17.65 | 16.5 | 17.57 | +5.34% | 61,708 | 106,797,940 |
| 2025-02-18 | 16.86 | 17.05 | 16.38 | 16.68 | -1.65% | 20,599 | 34,437,859 |
| 2025-02-17 | 16.85 | 16.97 | 16.77 | 16.96 | +0.83% | 18,845 | 31,843,032 |
| 2025-02-14 | 16.85 | 16.98 | 16.7 | 16.82 | +0.06% | 19,063 | 32,096,927 |
| 2025-02-13 | 17.31 | 17.31 | 16.8 | 16.81 | -2.66% | 25,762 | 43,752,544 |
| 2025-02-12 | 17.19 | 17.51 | 17.03 | 17.27 | +0.23% | 28,879 | 49,701,835 |
| 2025-02-11 | 17.19 | 17.28 | 16.88 | 17.23 | +0.64% | 27,276 | 46,661,091 |
| 2025-02-10 | 17.2 | 17.33 | 16.94 | 17.12 | -0.52% | 24,171 | 41,318,903 |
| 2025-02-07 | 17.25 | 17.35 | 16.93 | 17.21 | -0.23% | 36,341 | 62,465,377 |
| 2025-02-06 | 16.89 | 17.26 | 16.87 | 17.25 | +1.41% | 28,241 | 48,356,549 |
| 2025-02-05 | 16.85 | 17.13 | 16.72 | 17.01 | +0.95% | 30,471 | 51,613,058 |
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：