股票概览
16.85
-7.52%
-1.37
17.8
开盘价
18.12
最高价
16.84
最低价
126,862
成交量
数据更新至: 2025-02-28
技术指标
17.98
MA5 (5日均线)
17.74
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 | 17.8 | 18.12 | 16.84 | 16.85 | -7.52% | 126,862 | 220,542,879 |
| 2025-02-27 | 18.27 | 19.23 | 17.75 | 18.22 | -1.03% | 165,243 | 303,212,254 |
| 2025-02-26 | 18.06 | 18.81 | 17.56 | 18.41 | +2.05% | 171,005 | 312,182,464 |
| 2025-02-25 | 17.9 | 18.35 | 17.6 | 18.04 | -1.9% | 136,678 | 245,651,082 |
| 2025-02-24 | 18.13 | 18.74 | 17.81 | 18.39 | +1.43% | 214,295 | 391,042,168 |
| 2025-02-21 | 17.26 | 18.24 | 16.83 | 18.13 | +6.02% | 219,172 | 388,105,825 |
| 2025-02-20 | 17.5 | 17.7 | 16.86 | 17.1 | -2.9% | 126,120 | 216,436,841 |
| 2025-02-19 | 17.15 | 17.99 | 16.99 | 17.61 | +1.67% | 136,358 | 238,729,927 |
| 2025-02-18 | 17.3 | 17.9 | 16.93 | 17.32 | -0.12% | 153,159 | 266,668,398 |
| 2025-02-17 | 16.81 | 18.28 | 16.81 | 17.34 | +2.3% | 185,091 | 323,158,610 |
| 2025-02-14 | 17 | 17.41 | 16.72 | 16.95 | +3.23% | 182,421 | 309,757,071 |
| 2025-02-13 | 16.7 | 16.73 | 16.27 | 16.42 | -1.97% | 70,987 | 116,879,721 |
| 2025-02-12 | 16.38 | 16.76 | 16.37 | 16.75 | +1.76% | 96,709 | 161,177,170 |
| 2025-02-11 | 16.91 | 16.91 | 16.4 | 16.46 | -4.08% | 173,458 | 288,638,003 |
| 2025-02-10 | 15.7 | 17.16 | 15.61 | 17.16 | +10% | 92,520 | 153,703,165 |
| 2025-02-07 | 15.5 | 15.88 | 15.3 | 15.6 | +1.5% | 73,967 | 115,149,606 |
| 2025-02-06 | 15.11 | 15.45 | 14.85 | 15.37 | +1.72% | 59,563 | 90,525,279 |
| 2025-02-05 | 14.78 | 15.19 | 14.78 | 15.11 | +3.49% | 49,867 | 74,820,451 |
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：