股票概览
16.75
-2.62%
-0.45
17.2
开盘价
17.38
最高价
16.65
最低价
23,490
成交量
数据更新至: 2025-02-28
技术指标
16.97
MA5 (5日均线)
16.81
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 | 17.2 | 17.38 | 16.65 | 16.75 | -2.62% | 23,490 | 39,939,270 |
| 2025-02-27 | 17.16 | 17.5 | 16.82 | 17.2 | +0.29% | 29,368 | 50,398,867 |
| 2025-02-26 | 16.86 | 17.18 | 16.86 | 17.15 | +1.6% | 16,559 | 28,193,596 |
| 2025-02-25 | 16.8 | 17.08 | 16.58 | 16.88 | 0% | 15,192 | 25,671,070 |
| 2025-02-24 | 17.04 | 17.15 | 16.67 | 16.88 | +0.54% | 19,216 | 32,410,057 |
| 2025-02-21 | 16.84 | 17.04 | 16.51 | 16.79 | +0.06% | 17,074 | 28,500,926 |
| 2025-02-20 | 16.76 | 16.99 | 16.58 | 16.78 | +1.08% | 12,006 | 20,169,208 |
| 2025-02-19 | 16.24 | 16.69 | 16.12 | 16.6 | +2.28% | 14,652 | 24,170,043 |
| 2025-02-18 | 16.8 | 16.95 | 16.14 | 16.23 | -3.34% | 14,658 | 24,165,798 |
| 2025-02-17 | 16.68 | 16.93 | 16.61 | 16.79 | +0.96% | 14,628 | 24,560,676 |
| 2025-02-14 | 16.5 | 16.9 | 16.49 | 16.63 | +1.03% | 15,128 | 25,305,950 |
| 2025-02-13 | 16.6 | 16.75 | 16.41 | 16.46 | -1.02% | 13,582 | 22,464,150 |
| 2025-02-12 | 16.69 | 16.79 | 16.44 | 16.63 | -0.36% | 14,026 | 23,283,600 |
| 2025-02-11 | 16.92 | 16.98 | 16.5 | 16.69 | -1.53% | 14,924 | 24,825,244 |
| 2025-02-10 | 16.56 | 16.96 | 16.39 | 16.95 | +3.67% | 23,386 | 39,238,724 |
| 2025-02-07 | 16.1 | 16.46 | 15.96 | 16.35 | +2.25% | 20,052 | 32,674,482 |
| 2025-02-06 | 15.85 | 16 | 15.6 | 15.99 | +0.88% | 13,097 | 20,763,322 |
| 2025-02-05 | 15.55 | 15.86 | 15.46 | 15.85 | +2.92% | 15,740 | 24,714,915 |
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：