股票概览
17.19
-4.92%
-0.89
17.92
开盘价
18.1
最高价
17.11
最低价
91,728
成交量
数据更新至: 2025-02-28
技术指标
18.30
MA5 (5日均线)
18.49
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 | 17.92 | 18.1 | 17.11 | 17.19 | -4.92% | 91,728 | 160,691,034 |
| 2025-02-27 | 18.68 | 18.83 | 17.82 | 18.08 | -3.88% | 117,164 | 214,045,553 |
| 2025-02-26 | 18.7 | 19.26 | 18.5 | 18.81 | +1.18% | 94,485 | 177,791,182 |
| 2025-02-25 | 18.6 | 18.94 | 18.54 | 18.59 | -1.17% | 91,367 | 171,342,111 |
| 2025-02-24 | 18.85 | 19.29 | 18.59 | 18.81 | -0.95% | 116,171 | 218,723,153 |
| 2025-02-21 | 19.04 | 19.35 | 18.88 | 18.99 | -2.37% | 163,759 | 311,501,048 |
| 2025-02-20 | 18.48 | 19.86 | 18.42 | 19.45 | +4.8% | 244,058 | 470,321,905 |
| 2025-02-19 | 18.01 | 18.75 | 18.01 | 18.56 | +0.87% | 104,602 | 193,569,742 |
| 2025-02-18 | 18 | 18.98 | 17.87 | 18.4 | +2.22% | 161,065 | 295,671,039 |
| 2025-02-17 | 18.1 | 18.23 | 17.78 | 18 | -0.28% | 47,217 | 85,025,999 |
| 2025-02-14 | 17.92 | 18.16 | 17.8 | 18.05 | -0.39% | 55,598 | 99,951,053 |
| 2025-02-13 | 18.39 | 18.57 | 18.09 | 18.12 | -1.41% | 57,815 | 105,836,768 |
| 2025-02-12 | 18.25 | 18.43 | 18.07 | 18.38 | +0.71% | 57,233 | 104,685,916 |
| 2025-02-11 | 18.63 | 18.7 | 18.18 | 18.25 | -2.46% | 71,055 | 130,450,410 |
| 2025-02-10 | 18.17 | 19 | 18.02 | 18.71 | +4.29% | 123,626 | 231,083,597 |
| 2025-02-07 | 17.8 | 18.2 | 17.69 | 17.94 | +0.34% | 86,249 | 155,176,063 |
| 2025-02-06 | 17.23 | 18.05 | 17.1 | 17.88 | +3.77% | 83,942 | 147,884,058 |
| 2025-02-05 | 17.47 | 17.49 | 17.12 | 17.23 | -0.63% | 42,343 | 73,223,771 |
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：