股票概览
18.2
+1%
+0.18
17.93
开盘价
18.5
最高价
17.91
最低价
1,371,674
成交量
数据更新至: 2025-02-28
技术指标
17.95
MA5 (5日均线)
17.69
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 | 17.93 | 18.5 | 17.91 | 18.2 | +1% | 1,371,674 | 2,514,994,108 |
| 2025-02-27 | 17.76 | 18.13 | 17.71 | 18.02 | +1.29% | 814,638 | 1,463,890,156 |
| 2025-02-26 | 17.88 | 18.18 | 17.73 | 17.79 | -0.61% | 661,486 | 1,186,667,988 |
| 2025-02-25 | 17.72 | 18.18 | 17.61 | 17.9 | +0.34% | 805,857 | 1,447,158,243 |
| 2025-02-24 | 17.7 | 17.95 | 17.65 | 17.84 | +0.9% | 695,859 | 1,239,761,456 |
| 2025-02-21 | 17.6 | 17.76 | 17.24 | 17.68 | +0.17% | 979,195 | 1,715,682,115 |
| 2025-02-20 | 17.48 | 17.7 | 17.29 | 17.65 | +1.15% | 793,702 | 1,391,269,821 |
| 2025-02-19 | 17.07 | 17.57 | 17.04 | 17.45 | +2.41% | 857,545 | 1,495,324,780 |
| 2025-02-18 | 17.32 | 17.46 | 16.93 | 17.04 | -1.84% | 703,328 | 1,209,116,572 |
| 2025-02-17 | 17.45 | 17.52 | 17.13 | 17.36 | -0.57% | 705,109 | 1,219,254,121 |
| 2025-02-14 | 16.99 | 17.48 | 16.98 | 17.46 | +2.95% | 1,061,951 | 1,842,907,122 |
| 2025-02-13 | 17 | 17.2 | 16.9 | 16.96 | -0.18% | 580,843 | 990,681,003 |
| 2025-02-12 | 16.84 | 17.12 | 16.76 | 16.99 | +0.65% | 507,705 | 860,584,288 |
| 2025-02-11 | 16.98 | 17.06 | 16.84 | 16.88 | -0.65% | 492,631 | 833,681,769 |
| 2025-02-10 | 16.71 | 17.05 | 16.62 | 16.99 | +1.43% | 983,276 | 1,664,804,717 |
| 2025-02-07 | 15.78 | 16.8 | 15.64 | 16.75 | +6.28% | 1,304,535 | 2,129,487,598 |
| 2025-02-06 | 15.79 | 15.87 | 15.58 | 15.76 | -0.32% | 553,645 | 869,586,767 |
| 2025-02-05 | 16.1 | 16.17 | 15.78 | 15.81 | -1.8% | 450,017 | 713,063,047 |
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：