股票概览
16.6
-4.49%
-0.78
17.3
开盘价
17.4
最高价
16.5
最低价
59,823
成交量
数据更新至: 2025-02-28
技术指标
17.54
MA5 (5日均线)
17.76
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 | 17.3 | 17.4 | 16.5 | 16.6 | -4.49% | 59,823 | 101,388,320 |
| 2025-02-27 | 17.67 | 17.78 | 17.22 | 17.38 | -1.7% | 67,360 | 117,417,631 |
| 2025-02-26 | 17.79 | 17.92 | 17.55 | 17.68 | -0.56% | 63,111 | 111,579,230 |
| 2025-02-25 | 18.12 | 18.17 | 17.75 | 17.78 | -2.58% | 65,067 | 116,694,462 |
| 2025-02-24 | 18.36 | 18.62 | 18.1 | 18.25 | -0.71% | 91,339 | 167,941,211 |
| 2025-02-21 | 17.9 | 18.42 | 17.73 | 18.38 | +2.74% | 100,080 | 181,268,614 |
| 2025-02-20 | 17.71 | 18.06 | 17.6 | 17.89 | +0.9% | 72,723 | 130,083,210 |
| 2025-02-19 | 17.71 | 17.9 | 17.65 | 17.73 | +0.06% | 71,486 | 126,872,594 |
| 2025-02-18 | 18.17 | 18.19 | 17.67 | 17.72 | -2.48% | 77,590 | 138,880,296 |
| 2025-02-17 | 18.7 | 18.7 | 18.07 | 18.17 | -3.04% | 109,673 | 200,794,200 |
| 2025-02-14 | 18.66 | 18.84 | 18.15 | 18.74 | -0.79% | 146,832 | 271,739,153 |
| 2025-02-13 | 18.17 | 19.47 | 17.91 | 18.89 | +3.85% | 214,229 | 399,637,033 |
| 2025-02-12 | 17.95 | 18.4 | 17.86 | 18.19 | +1.34% | 121,160 | 220,140,804 |
| 2025-02-11 | 17.8 | 18.05 | 17.47 | 17.95 | +0.96% | 106,961 | 190,085,436 |
| 2025-02-10 | 17.29 | 17.81 | 17.29 | 17.78 | +2.72% | 102,338 | 180,047,475 |
| 2025-02-07 | 17.15 | 17.63 | 17.04 | 17.31 | +0.46% | 89,264 | 154,944,498 |
| 2025-02-06 | 16.9 | 17.26 | 16.71 | 17.23 | +1.35% | 77,654 | 132,825,905 |
| 2025-02-05 | 17.38 | 17.38 | 16.69 | 17 | -1.16% | 67,549 | 114,513,505 |
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：