股票概览
17.33
-3.62%
-0.65
17.89
开盘价
17.96
最高价
17.22
最低价
88,431
成交量
数据更新至: 2025-02-28
技术指标
17.94
MA5 (5日均线)
18.20
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 | 17.89 | 17.96 | 17.22 | 17.33 | -3.62% | 88,431 | 154,745,528 |
| 2025-02-27 | 18.12 | 18.12 | 17.64 | 17.98 | -0.22% | 90,473 | 161,649,844 |
| 2025-02-26 | 18.25 | 18.28 | 17.9 | 18.02 | -0.72% | 93,923 | 169,862,057 |
| 2025-02-25 | 17.81 | 18.39 | 17.77 | 18.15 | -0.27% | 105,092 | 190,301,524 |
| 2025-02-24 | 18.94 | 18.94 | 18.04 | 18.2 | -3.7% | 167,790 | 305,964,877 |
| 2025-02-21 | 18.71 | 19.11 | 18.41 | 18.9 | +2.38% | 184,738 | 346,401,849 |
| 2025-02-20 | 18.32 | 19.28 | 18.26 | 18.46 | -0.16% | 194,951 | 365,320,936 |
| 2025-02-19 | 18.1 | 18.8 | 17.87 | 18.49 | +2.21% | 204,353 | 375,567,497 |
| 2025-02-18 | 18.28 | 18.45 | 17.61 | 18.09 | -1.47% | 248,897 | 447,899,595 |
| 2025-02-17 | 18.3 | 18.66 | 17.74 | 18.36 | +6.62% | 424,301 | 773,291,811 |
| 2025-02-14 | 16.02 | 17.45 | 15.93 | 17.22 | +8.23% | 247,115 | 419,243,182 |
| 2025-02-13 | 16.3 | 16.39 | 15.89 | 15.91 | -2.27% | 88,825 | 142,583,572 |
| 2025-02-12 | 16.19 | 16.52 | 16.05 | 16.28 | +0.87% | 70,352 | 114,482,243 |
| 2025-02-11 | 16.45 | 16.55 | 16.01 | 16.14 | -1.65% | 93,133 | 150,481,889 |
| 2025-02-10 | 16.25 | 16.75 | 16.25 | 16.41 | +0.98% | 131,485 | 217,260,468 |
| 2025-02-07 | 15.65 | 16.55 | 15.51 | 16.25 | +4.03% | 145,764 | 235,685,293 |
| 2025-02-06 | 15.2 | 15.74 | 15.03 | 15.62 | +2.16% | 85,310 | 132,283,218 |
| 2025-02-05 | 14.65 | 15.29 | 14.45 | 15.29 | +6.11% | 105,955 | 159,299,504 |
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：