股票概览
16.63
-2.52%
-0.43
17.04
开盘价
17.19
最高价
16.6
最低价
27,453
成交量
数据更新至: 2025-02-28
技术指标
16.93
MA5 (5日均线)
16.88
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 | 17.04 | 17.19 | 16.6 | 16.63 | -2.52% | 27,453 | 46,345,690 |
| 2025-02-27 | 17.29 | 17.29 | 16.8 | 17.06 | -0.76% | 21,769 | 37,077,459 |
| 2025-02-26 | 16.96 | 17.24 | 16.95 | 17.19 | +1.9% | 32,279 | 55,289,219 |
| 2025-02-25 | 16.71 | 17.06 | 16.61 | 16.87 | -0.3% | 19,577 | 33,060,926 |
| 2025-02-24 | 16.95 | 17.07 | 16.7 | 16.92 | +0.48% | 20,392 | 34,486,176 |
| 2025-02-21 | 16.95 | 17 | 16.67 | 16.84 | -0.65% | 22,626 | 38,017,467 |
| 2025-02-20 | 17 | 17.07 | 16.72 | 16.95 | -0.18% | 26,655 | 45,106,274 |
| 2025-02-19 | 16.44 | 17.12 | 16.31 | 16.98 | +3.35% | 27,119 | 45,672,833 |
| 2025-02-18 | 16.82 | 17.13 | 16.41 | 16.43 | -2.67% | 22,865 | 38,364,189 |
| 2025-02-17 | 16.6 | 17.05 | 16.59 | 16.88 | +1.93% | 21,667 | 36,544,204 |
| 2025-02-14 | 16.65 | 16.76 | 16.46 | 16.56 | -0.54% | 16,003 | 26,543,686 |
| 2025-02-13 | 17 | 17.2 | 16.65 | 16.65 | -2.29% | 21,595 | 36,250,991 |
| 2025-02-12 | 16.9 | 17.13 | 16.86 | 17.04 | +0.53% | 19,856 | 33,715,403 |
| 2025-02-11 | 17.18 | 17.23 | 16.71 | 16.95 | -0.76% | 23,011 | 38,864,242 |
| 2025-02-10 | 16.91 | 17.09 | 16.8 | 17.08 | +1.12% | 21,197 | 35,911,839 |
| 2025-02-07 | 16.75 | 17.15 | 16.55 | 16.89 | +0.84% | 25,831 | 43,722,848 |
| 2025-02-06 | 16.39 | 16.75 | 16.25 | 16.75 | +2.2% | 19,712 | 32,575,784 |
| 2025-02-05 | 16.41 | 16.6 | 16.07 | 16.39 | +1.55% | 18,397 | 30,120,797 |
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：