股票概览
17.27
+0.12%
+0.02
17.2
开盘价
17.59
最高价
17.15
最低价
190,648
成交量
数据更新至: 2025-02-28
技术指标
17.13
MA5 (5日均线)
17.22
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 | 17.59 | 17.15 | 17.27 | +0.12% | 190,648 | 331,446,173 |
| 2025-02-27 | 17.05 | 17.26 | 16.92 | 17.25 | +1.11% | 140,680 | 240,603,548 |
| 2025-02-26 | 16.93 | 17.22 | 16.91 | 17.06 | +0.71% | 109,935 | 187,265,898 |
| 2025-02-25 | 17.05 | 17.11 | 16.9 | 16.94 | -1.17% | 91,566 | 155,704,718 |
| 2025-02-24 | 17.16 | 17.36 | 17.01 | 17.14 | -0.17% | 114,736 | 196,935,843 |
| 2025-02-21 | 17.36 | 17.38 | 17.01 | 17.17 | -0.29% | 131,646 | 225,375,741 |
| 2025-02-20 | 17.3 | 17.64 | 17.2 | 17.22 | -0.98% | 131,673 | 228,507,597 |
| 2025-02-19 | 17.27 | 17.44 | 16.98 | 17.39 | +0.23% | 112,088 | 193,528,872 |
| 2025-02-18 | 17.41 | 17.78 | 17.3 | 17.35 | -0.57% | 119,791 | 209,766,841 |
| 2025-02-17 | 18.25 | 18.29 | 17.33 | 17.45 | -3.59% | 238,581 | 419,598,471 |
| 2025-02-14 | 18.18 | 18.35 | 17.94 | 18.1 | -0.93% | 147,606 | 267,485,739 |
| 2025-02-13 | 17.78 | 18.4 | 17.78 | 18.27 | +3.22% | 257,138 | 467,992,651 |
| 2025-02-12 | 17.81 | 18.13 | 17.57 | 17.7 | -0.84% | 241,533 | 428,267,068 |
| 2025-02-11 | 16.89 | 17.85 | 16.85 | 17.85 | +9.98% | 384,332 | 669,128,488 |
| 2025-02-10 | 16.32 | 16.5 | 16.15 | 16.23 | -0.49% | 104,690 | 169,980,819 |
| 2025-02-07 | 16.4 | 16.44 | 16.16 | 16.31 | -0.55% | 133,237 | 217,036,332 |
| 2025-02-06 | 16.36 | 16.48 | 16.19 | 16.4 | +0.37% | 76,618 | 125,064,966 |
| 2025-02-05 | 16.33 | 16.66 | 16.13 | 16.34 | +0.74% | 92,726 | 152,056,064 |
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：